Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.618 | 3.648 | 3.572 | 3.595 | 72,934 | -0.05(-1.47%) |
May 27, 2005 | 3.587 | 3.664 | 3.587 | 3.648 | 30,661 | +0.03(+0.85%) |
May 26, 2005 | 3.618 | 3.633 | 3.587 | 3.618 | 43,056 | +0.00(+0.00%) |
May 25, 2005 | 3.717 | 3.725 | 3.587 | 3.618 | 56,756 | -0.11(-2.88%) |
May 24, 2005 | 3.687 | 3.779 | 3.687 | 3.725 | 55,712 | +0.08(+2.10%) |
May 23, 2005 | 3.694 | 3.717 | 3.641 | 3.648 | 21,658 | -0.08(-2.06%) |
May 20, 2005 | 3.710 | 3.786 | 3.679 | 3.725 | 90,548 | -0.03(-0.82%) |
May 19, 2005 | 3.671 | 3.779 | 3.618 | 3.756 | 2,211,271 | +0.09(+2.51%) |
May 18, 2005 | 3.633 | 3.702 | 3.618 | 3.664 | 74,892 | +0.01(+0.21%) |
May 17, 2005 | 3.518 | 3.656 | 3.518 | 3.656 | 27,269 | +0.14(+3.92%) |
May 16, 2005 | 3.526 | 3.533 | 3.464 | 3.518 | 14,743 | -0.02(-0.65%) |
May 13, 2005 | 3.579 | 3.579 | 3.510 | 3.541 | 8,350 | -0.04(-1.07%) |
May 12, 2005 | 3.625 | 3.625 | 3.510 | 3.579 | 13,569 | -0.07(-1.89%) |
May 11, 2005 | 3.372 | 3.664 | 3.372 | 3.648 | 63,149 | +0.20(+5.78%) |
May 10, 2005 | 3.487 | 3.487 | 3.403 | 3.449 | 26,225 | -0.05(-1.32%) |
May 09, 2005 | 3.441 | 3.510 | 3.441 | 3.495 | 18,396 | +0.02(+0.44%) |
May 06, 2005 | 3.472 | 3.495 | 3.395 | 3.480 | 11,090 | -0.02(-0.44%) |
May 05, 2005 | 3.533 | 3.533 | 3.418 | 3.495 | 53,233 | -0.06(-1.72%) |
May 04, 2005 | 3.579 | 3.602 | 3.510 | 3.556 | 70,586 | -0.08(-2.11%) |
May 03, 2005 | 3.610 | 3.648 | 3.610 | 3.633 | 13,569 | -0.01(-0.21%) |
May 02, 2005 | 3.526 | 3.664 | 3.526 | 3.641 | 9,785 | +0.12(+3.49%) |
Apr 29, 2005 | 3.480 | 3.541 | 3.480 | 3.518 | 10,698 | +0.02(+0.66%) |
Apr 28, 2005 | 3.541 | 3.564 | 3.480 | 3.495 | 39,142 | -0.04(-1.08%) |
Apr 27, 2005 | 3.556 | 3.579 | 3.533 | 3.533 | 8,872 | -0.12(-3.35%) |
Apr 26, 2005 | 3.564 | 3.656 | 3.510 | 3.656 | 22,702 | +0.08(+2.14%) |
Apr 25, 2005 | 3.618 | 3.633 | 3.579 | 3.579 | 9,916 | -0.04(-1.06%) |
Apr 22, 2005 | 3.648 | 3.648 | 3.556 | 3.618 | 19,571 | -0.05(-1.46%) |
Apr 21, 2005 | 3.526 | 3.671 | 3.526 | 3.671 | 7,828 | +0.11(+3.01%) |
Apr 20, 2005 | 3.541 | 3.579 | 3.510 | 3.564 | 48,536 | +0.03(+0.87%) |
Apr 19, 2005 | 3.518 | 3.549 | 3.487 | 3.533 | 21,136 | +0.02(+0.65%) |
Apr 18, 2005 | 3.495 | 3.556 | 3.495 | 3.510 | 22,050 | -0.03(-0.87%) |
Apr 15, 2005 | 3.618 | 3.618 | 3.526 | 3.541 | 15,395 | -0.06(-1.70%) |
Apr 14, 2005 | 3.610 | 3.641 | 3.595 | 3.602 | 21,658 | -0.04(-1.05%) |
Apr 13, 2005 | 3.579 | 3.648 | 3.579 | 3.641 | 11,481 | +0.06(+1.71%) |
Apr 12, 2005 | 3.541 | 3.587 | 3.541 | 3.579 | 35,227 | +0.00(+0.00%) |
Apr 11, 2005 | 3.579 | 3.610 | 3.549 | 3.579 | 19,962 | +0.01(+0.21%) |
Apr 08, 2005 | 3.526 | 3.572 | 3.526 | 3.572 | 34,836 | -0.02(-0.43%) |
Apr 07, 2005 | 3.702 | 3.710 | 3.587 | 3.587 | 11,220 | -0.10(-2.70%) |
Apr 06, 2005 | 3.733 | 3.733 | 3.679 | 3.687 | 7,437 | -0.08(-2.24%) |
Apr 05, 2005 | 3.771 | 3.779 | 3.694 | 3.771 | 26,486 | +0.00(+0.00%) |
Apr 04, 2005 | 3.763 | 3.825 | 3.710 | 3.771 | 34,836 | -0.02(-0.61%) |
Apr 01, 2005 | 3.756 | 3.794 | 3.679 | 3.794 | 44,100 | +0.00(+0.00%) |
Mar 31, 2005 | 3.495 | 3.825 | 3.495 | 3.794 | 97,072 | +0.31(+9.03%) |
Mar 30, 2005 | 3.349 | 3.487 | 3.334 | 3.480 | 19,571 | +0.11(+3.18%) |
Mar 29, 2005 | 3.418 | 3.495 | 3.372 | 3.372 | 42,143 | -0.02(-0.45%) |
Mar 28, 2005 | 3.411 | 3.441 | 3.342 | 3.388 | 22,832 | -0.01(-0.23%) |
Mar 24, 2005 | 3.349 | 3.403 | 3.349 | 3.395 | 18,135 | +0.06(+1.84%) |
Mar 23, 2005 | 3.357 | 3.357 | 3.303 | 3.334 | 27,790 | -0.07(-2.03%) |
Mar 22, 2005 | 3.388 | 3.472 | 3.372 | 3.403 | 36,271 | +0.02(+0.68%) |
Mar 21, 2005 | 3.334 | 3.388 | 3.311 | 3.380 | 37,706 | +0.03(+0.92%) |
Mar 18, 2005 | 3.365 | 3.380 | 3.342 | 3.349 | 37,185 | -0.03(-0.91%) |
Mar 17, 2005 | 3.403 | 3.449 | 3.380 | 3.380 | 50,362 | +0.00(+0.00%) |
Mar 16, 2005 | 3.418 | 3.449 | 3.380 | 3.380 | 24,007 | -0.06(-1.78%) |
Mar 15, 2005 | 3.365 | 3.441 | 3.365 | 3.441 | 64,454 | +0.08(+2.51%) |
Mar 14, 2005 | 3.365 | 3.426 | 3.334 | 3.357 | 13,308 | -0.07(-2.01%) |
Mar 11, 2005 | 3.395 | 3.426 | 3.395 | 3.426 | 23,746 | +0.03(+0.90%) |
Mar 10, 2005 | 3.457 | 3.457 | 3.380 | 3.395 | 24,137 | -0.06(-1.77%) |
Mar 09, 2005 | 3.395 | 3.472 | 3.365 | 3.457 | 22,832 | +0.10(+2.97%) |
Mar 08, 2005 | 3.357 | 3.365 | 3.326 | 3.357 | 12,655 | +0.00(+0.00%) |
Mar 07, 2005 | 3.242 | 3.365 | 3.242 | 3.357 | 82,981 | +0.15(+4.53%) |
Mar 04, 2005 | 3.319 | 3.334 | 3.211 | 3.211 | 1,691,202 | -0.14(-4.12%) |
Mar 03, 2005 | 3.357 | 3.380 | 3.311 | 3.349 | 12,786 | -0.03(-0.91%) |
Mar 02, 2005 | 3.357 | 3.395 | 3.319 | 3.380 | 18,788 | +0.00(+0.00%) |