Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.052 | 3.055 | 2.986 | 3.017 | 4,632,465 | -0.04(-1.39%) |
May 27, 2005 | 3.050 | 3.071 | 3.048 | 3.059 | 1,128,551 | +0.00(+0.06%) |
May 26, 2005 | 3.029 | 3.060 | 3.027 | 3.057 | 3,515,740 | +0.04(+1.26%) |
May 25, 2005 | 3.048 | 3.052 | 3.008 | 3.019 | 2,487,993 | -0.03(-0.95%) |
May 24, 2005 | 3.063 | 3.071 | 3.025 | 3.048 | 3,033,121 | -0.02(-0.77%) |
May 23, 2005 | 3.048 | 3.094 | 3.041 | 3.072 | 4,091,842 | +0.04(+1.15%) |
May 20, 2005 | 3.059 | 3.059 | 3.019 | 3.037 | 3,548,403 | -0.02(-0.54%) |
May 19, 2005 | 3.021 | 3.071 | 3.003 | 3.053 | 7,042,744 | +0.04(+1.43%) |
May 18, 2005 | 2.952 | 3.054 | 2.951 | 3.010 | 4,022,011 | +0.07(+2.26%) |
May 17, 2005 | 2.908 | 2.946 | 2.908 | 2.943 | 4,698,917 | +0.04(+1.22%) |
May 16, 2005 | 2.854 | 2.918 | 2.841 | 2.908 | 4,543,488 | +0.06(+2.25%) |
May 13, 2005 | 2.868 | 2.900 | 2.837 | 2.844 | 5,128,600 | -0.03(-1.07%) |
May 12, 2005 | 2.975 | 2.992 | 2.866 | 2.874 | 6,671,628 | -0.10(-3.47%) |
May 11, 2005 | 2.975 | 2.986 | 2.911 | 2.978 | 5,923,203 | +0.00(+0.09%) |
May 10, 2005 | 2.974 | 3.026 | 2.954 | 2.975 | 6,605,177 | -0.03(-1.09%) |
May 09, 2005 | 3.042 | 3.042 | 2.982 | 3.008 | 3,621,049 | -0.02(-0.76%) |
May 06, 2005 | 3.032 | 3.047 | 3.020 | 3.031 | 4,098,600 | +0.02(+0.71%) |
May 05, 2005 | 3.014 | 3.053 | 2.984 | 3.010 | 3,270,770 | -0.02(-0.76%) |
May 04, 2005 | 2.948 | 3.063 | 2.947 | 3.033 | 6,992,060 | +0.10(+3.26%) |
May 03, 2005 | 2.997 | 3.072 | 2.930 | 2.937 | 15,915,723 | -0.14(-4.60%) |
May 02, 2005 | 3.028 | 3.096 | 3.021 | 3.079 | 5,737,364 | +0.06(+1.99%) |
Apr 29, 2005 | 3.043 | 3.059 | 2.989 | 3.019 | 3,768,594 | -0.01(-0.19%) |
Apr 28, 2005 | 3.058 | 3.068 | 3.024 | 3.025 | 3,708,900 | -0.03(-1.10%) |
Apr 27, 2005 | 3.110 | 3.110 | 3.009 | 3.058 | 8,536,779 | -0.05(-1.66%) |
Apr 26, 2005 | 3.147 | 3.184 | 3.104 | 3.110 | 8,401,623 | -0.04(-1.18%) |
Apr 25, 2005 | 3.174 | 3.179 | 3.129 | 3.147 | 8,340,803 | -0.02(-0.56%) |
Apr 22, 2005 | 3.195 | 3.237 | 3.146 | 3.165 | 6,617,003 | -0.02(-0.60%) |
Apr 21, 2005 | 3.152 | 3.227 | 3.110 | 3.184 | 22,653,804 | +0.25(+8.70%) |
Apr 20, 2005 | 2.997 | 3.019 | 2.929 | 2.929 | 9,214,247 | -0.01(-0.48%) |
Apr 19, 2005 | 2.903 | 2.966 | 2.903 | 2.943 | 3,127,167 | +0.05(+1.78%) |
Apr 18, 2005 | 2.921 | 2.921 | 2.823 | 2.892 | 4,328,365 | +0.06(+2.02%) |
Apr 15, 2005 | 2.930 | 2.956 | 2.834 | 2.835 | 6,518,452 | -0.10(-3.51%) |
Apr 14, 2005 | 3.003 | 3.028 | 2.918 | 2.938 | 8,452,870 | -0.05(-1.74%) |
Apr 13, 2005 | 3.038 | 3.054 | 2.976 | 2.989 | 5,604,461 | -0.06(-1.88%) |
Apr 12, 2005 | 2.965 | 3.063 | 2.961 | 3.047 | 6,115,800 | +0.08(+2.76%) |
Apr 11, 2005 | 2.983 | 2.991 | 2.926 | 2.965 | 7,153,684 | -0.00(-0.16%) |
Apr 08, 2005 | 3.041 | 3.061 | 2.967 | 2.970 | 6,096,653 | -0.07(-2.21%) |
Apr 07, 2005 | 3.090 | 3.101 | 3.009 | 3.037 | 10,236,363 | -0.05(-1.71%) |
Apr 06, 2005 | 3.140 | 3.140 | 3.088 | 3.090 | 5,538,009 | -0.05(-1.57%) |
Apr 05, 2005 | 3.112 | 3.162 | 3.100 | 3.139 | 3,019,606 | +0.03(+0.94%) |
Apr 04, 2005 | 3.139 | 3.142 | 3.066 | 3.110 | 5,693,438 | -0.03(-1.05%) |
Apr 01, 2005 | 3.130 | 3.171 | 3.116 | 3.143 | 3,941,481 | +0.02(+0.63%) |
Mar 31, 2005 | 3.097 | 3.152 | 3.089 | 3.123 | 3,037,063 | +0.03(+0.85%) |
Mar 30, 2005 | 3.059 | 3.114 | 3.056 | 3.097 | 4,414,526 | +0.04(+1.23%) |
Mar 29, 2005 | 3.175 | 3.188 | 3.045 | 3.059 | 6,930,677 | -0.12(-3.78%) |
Mar 28, 2005 | 3.235 | 3.235 | 3.170 | 3.179 | 3,595,144 | -0.06(-1.70%) |
Mar 24, 2005 | 3.206 | 3.258 | 3.206 | 3.234 | 1,811,087 | +0.04(+1.17%) |
Mar 23, 2005 | 3.207 | 3.215 | 3.193 | 3.197 | 4,994,007 | -0.02(-0.77%) |
Mar 22, 2005 | 3.270 | 3.306 | 3.216 | 3.222 | 3,780,420 | -0.05(-1.49%) |
Mar 21, 2005 | 3.250 | 3.287 | 3.225 | 3.271 | 2,729,584 | +0.02(+0.56%) |
Mar 18, 2005 | 3.295 | 3.298 | 3.236 | 3.253 | 2,809,551 | -0.04(-1.16%) |
Mar 17, 2005 | 3.285 | 3.318 | 3.278 | 3.291 | 4,192,646 | +0.01(+0.19%) |
Mar 16, 2005 | 3.349 | 3.349 | 3.271 | 3.285 | 4,725,948 | -0.08(-2.41%) |
Mar 15, 2005 | 3.378 | 3.406 | 3.361 | 3.366 | 4,600,929 | +0.01(+0.24%) |
Mar 14, 2005 | 3.338 | 3.361 | 3.329 | 3.358 | 2,014,384 | +0.02(+0.71%) |
Mar 11, 2005 | 3.341 | 3.372 | 3.320 | 3.334 | 2,107,867 | +0.00(+0.04%) |
Mar 10, 2005 | 3.328 | 3.349 | 3.294 | 3.333 | 2,530,229 | +0.01(+0.27%) |
Mar 09, 2005 | 3.376 | 3.390 | 3.324 | 3.324 | 4,077,763 | -0.06(-1.71%) |
Mar 08, 2005 | 3.394 | 3.424 | 3.370 | 3.382 | 2,859,671 | -0.02(-0.61%) |
Mar 07, 2005 | 3.364 | 3.423 | 3.358 | 3.403 | 3,748,884 | +0.03(+0.82%) |
Mar 04, 2005 | 3.314 | 3.383 | 3.304 | 3.375 | 3,557,976 | +0.08(+2.33%) |
Mar 03, 2005 | 3.337 | 3.342 | 3.283 | 3.298 | 4,260,787 | -0.04(-1.09%) |
Mar 02, 2005 | 3.314 | 3.344 | 3.292 | 3.335 | 3,570,366 | +0.01(+0.31%) |