Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.917 | 3.933 | 3.831 | 3.865 | 186,415 | -0.01(-0.23%) |
May 27, 2005 | 3.819 | 3.896 | 3.787 | 3.874 | 208,795 | +0.04(+1.02%) |
May 26, 2005 | 3.809 | 3.840 | 3.747 | 3.835 | 157,876 | +0.07(+1.87%) |
May 25, 2005 | 3.847 | 3.847 | 3.736 | 3.765 | 341,930 | -0.02(-0.48%) |
May 24, 2005 | 3.788 | 3.820 | 3.751 | 3.783 | 284,257 | -0.06(-1.61%) |
May 23, 2005 | 3.895 | 3.895 | 3.805 | 3.845 | 206,967 | -0.03(-0.89%) |
May 20, 2005 | 3.946 | 3.946 | 3.859 | 3.879 | 309,887 | -0.04(-1.08%) |
May 19, 2005 | 3.868 | 3.945 | 3.868 | 3.921 | 168,939 | +0.05(+1.29%) |
May 18, 2005 | 3.782 | 3.887 | 3.704 | 3.871 | 246,890 | +0.15(+4.12%) |
May 17, 2005 | 3.723 | 3.747 | 3.671 | 3.718 | 201,676 | -0.05(-1.34%) |
May 16, 2005 | 3.740 | 3.769 | 3.660 | 3.769 | 159,784 | +0.11(+3.02%) |
May 13, 2005 | 3.803 | 3.803 | 3.633 | 3.658 | 126,761 | -0.09(-2.32%) |
May 12, 2005 | 3.863 | 3.863 | 3.745 | 3.745 | 129,450 | -0.09(-2.29%) |
May 11, 2005 | 3.777 | 3.862 | 3.763 | 3.833 | 149,942 | +0.03(+0.79%) |
May 10, 2005 | 3.717 | 3.813 | 3.717 | 3.803 | 172,469 | +0.01(+0.26%) |
May 09, 2005 | 3.739 | 3.793 | 3.698 | 3.793 | 182,225 | +0.07(+2.00%) |
May 06, 2005 | 3.672 | 3.727 | 3.672 | 3.719 | 142,382 | +0.03(+0.94%) |
May 05, 2005 | 3.769 | 3.807 | 3.668 | 3.684 | 343,197 | -0.11(-2.92%) |
May 04, 2005 | 3.674 | 3.819 | 3.672 | 3.795 | 515,380 | +0.12(+3.32%) |
May 03, 2005 | 3.547 | 3.688 | 3.547 | 3.673 | 316,420 | +0.05(+1.32%) |
May 02, 2005 | 3.482 | 3.625 | 3.482 | 3.625 | 148,427 | +0.10(+2.85%) |
Apr 29, 2005 | 3.494 | 3.575 | 3.417 | 3.525 | 160,318 | +0.11(+3.14%) |
Apr 28, 2005 | 3.529 | 3.616 | 3.371 | 3.417 | 351,505 | -0.15(-4.20%) |
Apr 27, 2005 | 3.335 | 3.597 | 3.285 | 3.567 | 563,284 | +0.25(+7.42%) |
Apr 26, 2005 | 3.219 | 3.494 | 3.135 | 3.321 | 505,451 | +0.18(+5.74%) |
Apr 25, 2005 | 3.316 | 3.316 | 3.106 | 3.141 | 200,588 | -0.12(-3.63%) |
Apr 22, 2005 | 3.271 | 3.339 | 3.199 | 3.259 | 88,533 | -0.01(-0.34%) |
Apr 21, 2005 | 3.203 | 3.321 | 3.182 | 3.270 | 100,431 | +0.07(+2.27%) |
Apr 20, 2005 | 3.173 | 3.247 | 3.153 | 3.198 | 230,121 | -0.02(-0.76%) |
Apr 19, 2005 | 3.155 | 3.235 | 3.155 | 3.222 | 170,060 | +0.05(+1.61%) |
Apr 18, 2005 | 3.030 | 3.172 | 3.010 | 3.171 | 324,147 | +0.12(+3.86%) |
Apr 15, 2005 | 3.192 | 3.295 | 3.043 | 3.053 | 259,915 | -0.14(-4.53%) |
Apr 14, 2005 | 3.250 | 3.275 | 3.198 | 3.198 | 168,225 | -0.09(-2.72%) |
Apr 13, 2005 | 3.364 | 3.410 | 3.287 | 3.288 | 67,874 | -0.08(-2.27%) |
Apr 12, 2005 | 3.323 | 3.378 | 3.208 | 3.364 | 200,395 | +0.04(+1.10%) |
Apr 11, 2005 | 3.413 | 3.413 | 3.327 | 3.327 | 154,746 | -0.05(-1.54%) |
Apr 08, 2005 | 3.481 | 3.485 | 3.375 | 3.379 | 63,324 | -0.12(-3.36%) |
Apr 07, 2005 | 3.501 | 3.501 | 3.448 | 3.497 | 159,511 | +0.02(+0.55%) |
Apr 06, 2005 | 3.541 | 3.552 | 3.477 | 3.478 | 230,589 | -0.03(-0.90%) |
Apr 05, 2005 | 3.538 | 3.554 | 3.508 | 3.509 | 126,414 | -0.03(-0.76%) |
Apr 04, 2005 | 3.547 | 3.564 | 3.529 | 3.536 | 82,194 | -0.01(-0.30%) |
Apr 01, 2005 | 3.565 | 3.593 | 3.547 | 3.547 | 176,686 | -0.03(-0.98%) |
Mar 31, 2005 | 3.563 | 3.616 | 3.559 | 3.582 | 206,714 | -0.02(-0.44%) |
Mar 30, 2005 | 3.565 | 3.622 | 3.548 | 3.598 | 122,030 | +0.05(+1.44%) |
Mar 29, 2005 | 3.567 | 3.604 | 3.547 | 3.547 | 183,152 | -0.05(-1.50%) |
Mar 28, 2005 | 3.567 | 3.617 | 3.567 | 3.601 | 67,374 | +0.02(+0.46%) |
Mar 24, 2005 | 3.592 | 3.637 | 3.584 | 3.584 | 119,488 | +0.04(+1.06%) |
Mar 23, 2005 | 3.597 | 3.597 | 3.547 | 3.547 | 81,460 | -0.04(-1.05%) |
Mar 22, 2005 | 3.622 | 3.676 | 3.584 | 3.584 | 62,656 | -0.04(-1.18%) |
Mar 21, 2005 | 3.624 | 3.629 | 3.585 | 3.627 | 74,560 | +0.04(+1.04%) |
Mar 18, 2005 | 3.644 | 3.644 | 3.572 | 3.590 | 400,156 | -0.01(-0.37%) |
Mar 17, 2005 | 3.559 | 3.644 | 3.559 | 3.603 | 69,142 | +0.01(+0.36%) |
Mar 16, 2005 | 3.597 | 3.601 | 3.573 | 3.590 | 107,297 | +0.01(+0.24%) |
Mar 15, 2005 | 3.581 | 3.645 | 3.581 | 3.582 | 120,115 | -0.02(-0.44%) |
Mar 14, 2005 | 3.539 | 3.616 | 3.539 | 3.598 | 91,142 | +0.02(+0.63%) |
Mar 11, 2005 | 3.546 | 3.583 | 3.517 | 3.575 | 155,734 | +0.04(+1.17%) |
Mar 10, 2005 | 3.575 | 3.631 | 3.497 | 3.534 | 218,237 | -0.05(-1.35%) |
Mar 09, 2005 | 3.652 | 3.652 | 3.582 | 3.582 | 91,396 | -0.09(-2.38%) |
Mar 08, 2005 | 3.657 | 3.692 | 3.652 | 3.670 | 180,810 | -0.01(-0.39%) |
Mar 07, 2005 | 3.722 | 3.727 | 3.655 | 3.684 | 208,428 | +0.00(+0.01%) |
Mar 04, 2005 | 3.709 | 3.709 | 3.662 | 3.684 | 161,813 | +0.00(+0.08%) |
Mar 03, 2005 | 3.709 | 3.709 | 3.649 | 3.681 | 189,912 | +0.00(+0.04%) |
Mar 02, 2005 | 3.652 | 3.734 | 3.652 | 3.679 | 149,395 | -0.01(-0.35%) |