Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.392 | 3.407 | 3.069 | 3.192 | 28,249 | -0.09(-2.80%) |
May 27, 2005 | 3.438 | 3.438 | 2.916 | 3.284 | 120,609 | +0.03(+0.94%) |
May 26, 2005 | 2.839 | 3.254 | 2.640 | 3.254 | 185,158 | +0.57(+21.14%) |
May 25, 2005 | 2.655 | 2.762 | 2.655 | 2.686 | 15,180 | -0.02(-0.57%) |
May 24, 2005 | 2.747 | 2.833 | 2.686 | 2.701 | 46,067 | -0.09(-3.30%) |
May 23, 2005 | 3.008 | 3.008 | 2.701 | 2.793 | 25,207 | +0.03(+1.11%) |
May 20, 2005 | 2.701 | 2.885 | 2.701 | 2.762 | 59,611 | +0.05(+1.69%) |
May 19, 2005 | 2.839 | 2.962 | 2.670 | 2.716 | 54,797 | -0.18(-6.35%) |
May 18, 2005 | 2.916 | 3.115 | 2.855 | 2.901 | 123,151 | +0.02(+0.53%) |
May 17, 2005 | 3.146 | 3.146 | 2.686 | 2.885 | 171,412 | -0.17(-5.53%) |
May 16, 2005 | 3.668 | 3.668 | 2.977 | 3.054 | 191,969 | -0.64(-17.43%) |
May 13, 2005 | 3.514 | 3.791 | 3.514 | 3.699 | 77,810 | +0.18(+5.24%) |
May 12, 2005 | 3.376 | 3.637 | 3.376 | 3.514 | 88,621 | +0.19(+5.58%) |
May 11, 2005 | 3.269 | 3.453 | 3.269 | 3.329 | 20,996 | -0.00(-0.05%) |
May 10, 2005 | 3.223 | 3.422 | 3.208 | 3.330 | 28,251 | +0.09(+2.84%) |
May 09, 2005 | 3.100 | 3.468 | 3.069 | 3.238 | 39,046 | +0.14(+4.46%) |
May 06, 2005 | 2.962 | 3.177 | 2.931 | 3.100 | 35,381 | +0.11(+3.59%) |
May 05, 2005 | 3.085 | 3.146 | 2.993 | 2.993 | 122,932 | -0.09(-2.99%) |
May 04, 2005 | 3.284 | 3.438 | 3.085 | 3.085 | 61,227 | -0.15(-4.74%) |
May 03, 2005 | 3.161 | 3.591 | 3.161 | 3.238 | 65,129 | +0.06(+1.93%) |
May 02, 2005 | 3.177 | 3.284 | 3.069 | 3.177 | 28,532 | +0.00(+0.00%) |
Apr 29, 2005 | 3.315 | 3.315 | 3.054 | 3.177 | 49,536 | -0.11(-3.27%) |
Apr 28, 2005 | 3.591 | 3.591 | 3.269 | 3.284 | 59,460 | -0.08(-2.28%) |
Apr 27, 2005 | 3.146 | 3.468 | 3.069 | 3.361 | 168,640 | +0.29(+9.50%) |
Apr 26, 2005 | 3.269 | 3.269 | 2.916 | 3.069 | 122,106 | -0.15(-4.76%) |
Apr 25, 2005 | 3.376 | 3.407 | 3.161 | 3.223 | 53,125 | -0.12(-3.67%) |
Apr 22, 2005 | 3.407 | 3.453 | 3.346 | 3.346 | 52,148 | -0.06(-1.80%) |
Apr 21, 2005 | 3.376 | 3.561 | 3.376 | 3.407 | 36,081 | -0.03(-0.89%) |
Apr 20, 2005 | 3.468 | 3.530 | 3.392 | 3.438 | 58,461 | -0.08(-2.18%) |
Apr 19, 2005 | 3.392 | 3.637 | 3.392 | 3.514 | 49,360 | +0.06(+1.78%) |
Apr 18, 2005 | 3.714 | 3.714 | 3.392 | 3.453 | 67,847 | -0.08(-2.17%) |
Apr 15, 2005 | 3.653 | 3.729 | 3.453 | 3.530 | 83,417 | -0.09(-2.54%) |
Apr 14, 2005 | 3.714 | 3.729 | 3.561 | 3.622 | 45,058 | -0.06(-1.67%) |
Apr 13, 2005 | 3.944 | 3.990 | 3.683 | 3.683 | 40,537 | -0.15(-4.00%) |
Apr 12, 2005 | 3.791 | 3.975 | 3.729 | 3.837 | 21,307 | +0.05(+1.21%) |
Apr 11, 2005 | 3.699 | 3.837 | 3.699 | 3.791 | 15,257 | +0.08(+2.07%) |
Apr 08, 2005 | 3.821 | 3.883 | 3.714 | 3.714 | 61,058 | -0.05(-1.22%) |
Apr 07, 2005 | 3.760 | 3.883 | 3.714 | 3.760 | 30,719 | -0.14(-3.51%) |
Apr 06, 2005 | 3.821 | 3.960 | 3.806 | 3.897 | 30,682 | -0.05(-1.21%) |
Apr 05, 2005 | 3.806 | 3.990 | 3.791 | 3.944 | 46,240 | -0.08(-1.91%) |
Apr 04, 2005 | 3.990 | 4.021 | 3.944 | 4.021 | 26,031 | +0.03(+0.77%) |
Apr 01, 2005 | 4.098 | 4.098 | 3.837 | 3.990 | 42,856 | -0.06(-1.52%) |
Mar 31, 2005 | 3.913 | 4.159 | 3.852 | 4.052 | 48,698 | +0.05(+1.15%) |
Mar 30, 2005 | 3.960 | 4.297 | 3.883 | 4.006 | 98,674 | +0.17(+4.40%) |
Mar 29, 2005 | 3.775 | 3.944 | 3.622 | 3.837 | 58,786 | +0.06(+1.63%) |
Mar 28, 2005 | 3.821 | 3.944 | 3.760 | 3.775 | 9,284 | +0.02(+0.41%) |
Mar 24, 2005 | 3.960 | 4.113 | 3.760 | 3.760 | 30,022 | -0.21(-5.41%) |
Mar 23, 2005 | 4.052 | 4.052 | 3.714 | 3.975 | 71,000 | +0.08(+1.97%) |
Mar 22, 2005 | 4.006 | 4.098 | 3.852 | 3.898 | 53,559 | -0.05(-1.17%) |
Mar 21, 2005 | 3.699 | 3.975 | 3.545 | 3.944 | 136,886 | +0.26(+7.08%) |
Mar 18, 2005 | 3.453 | 3.683 | 3.361 | 3.683 | 179,277 | +0.15(+4.35%) |
Mar 17, 2005 | 3.668 | 3.683 | 3.468 | 3.530 | 255,034 | -0.20(-5.35%) |
Mar 16, 2005 | 3.883 | 3.975 | 3.653 | 3.729 | 115,229 | -0.26(-6.54%) |
Mar 15, 2005 | 4.021 | 4.144 | 3.837 | 3.990 | 98,503 | -0.02(-0.38%) |
Mar 14, 2005 | 4.082 | 4.251 | 4.006 | 4.006 | 25,819 | -0.14(-3.33%) |
Mar 11, 2005 | 4.067 | 4.297 | 4.052 | 4.144 | 61,995 | +0.08(+1.89%) |
Mar 10, 2005 | 4.312 | 4.343 | 4.036 | 4.067 | 82,613 | -0.23(-5.36%) |
Mar 09, 2005 | 4.512 | 4.512 | 4.174 | 4.297 | 76,282 | -0.15(-3.45%) |
Mar 08, 2005 | 4.359 | 4.558 | 4.082 | 4.451 | 190,420 | +0.29(+7.01%) |
Mar 07, 2005 | 4.374 | 4.558 | 4.113 | 4.159 | 329,868 | -0.23(-5.24%) |
Mar 04, 2005 | 5.678 | 5.755 | 3.867 | 4.389 | 1,413,968 | -0.64(-12.80%) |
Mar 03, 2005 | 5.049 | 5.141 | 4.972 | 5.034 | 91,846 | -0.09(-1.80%) |
Mar 02, 2005 | 4.880 | 5.187 | 4.604 | 5.126 | 250,631 | +0.29(+6.03%) |