Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.508 | 3.551 | 3.486 | 3.538 | 195,450 | +0.03(+0.86%) |
May 27, 2005 | 3.463 | 3.525 | 3.463 | 3.508 | 215,595 | +0.05(+1.52%) |
May 26, 2005 | 3.402 | 3.461 | 3.383 | 3.455 | 139,729 | +0.04(+1.16%) |
May 25, 2005 | 3.420 | 3.433 | 3.379 | 3.416 | 109,726 | -0.01(-0.27%) |
May 24, 2005 | 3.470 | 3.476 | 3.425 | 3.425 | 97,725 | -0.06(-1.71%) |
May 23, 2005 | 3.465 | 3.488 | 3.460 | 3.484 | 89,152 | +0.03(+0.78%) |
May 20, 2005 | 3.465 | 3.479 | 3.448 | 3.458 | 75,865 | -0.01(-0.34%) |
May 19, 2005 | 3.446 | 3.476 | 3.446 | 3.469 | 72,436 | +0.02(+0.68%) |
May 18, 2005 | 3.427 | 3.461 | 3.427 | 3.446 | 139,729 | +0.03(+0.75%) |
May 17, 2005 | 3.447 | 3.465 | 3.406 | 3.420 | 132,014 | -0.03(-0.98%) |
May 16, 2005 | 3.432 | 3.462 | 3.421 | 3.454 | 143,587 | +0.02(+0.68%) |
May 13, 2005 | 3.519 | 3.526 | 3.362 | 3.431 | 317,607 | -0.10(-2.97%) |
May 12, 2005 | 3.497 | 3.536 | 3.477 | 3.536 | 118,727 | +0.02(+0.70%) |
May 11, 2005 | 3.396 | 3.517 | 3.389 | 3.511 | 139,729 | +0.02(+0.64%) |
May 10, 2005 | 3.500 | 3.509 | 3.461 | 3.489 | 129,014 | +0.00(+0.10%) |
May 09, 2005 | 3.533 | 3.535 | 3.475 | 3.486 | 110,583 | -0.05(-1.45%) |
May 06, 2005 | 3.523 | 3.554 | 3.503 | 3.537 | 303,462 | +0.07(+1.88%) |
May 05, 2005 | 3.438 | 3.525 | 3.430 | 3.472 | 211,738 | +0.05(+1.60%) |
May 04, 2005 | 3.361 | 3.423 | 3.361 | 3.417 | 152,588 | +0.06(+1.81%) |
May 03, 2005 | 3.353 | 3.360 | 3.328 | 3.356 | 222,882 | +0.00(+0.03%) |
May 02, 2005 | 3.368 | 3.397 | 3.318 | 3.355 | 432,477 | +0.00(+0.00%) |
Apr 29, 2005 | 3.357 | 3.379 | 3.334 | 3.355 | 243,455 | -0.01(-0.17%) |
Apr 28, 2005 | 3.335 | 3.361 | 3.318 | 3.361 | 295,318 | +0.03(+0.77%) |
Apr 27, 2005 | 3.208 | 3.341 | 3.208 | 3.335 | 479,625 | +0.11(+3.32%) |
Apr 26, 2005 | 3.166 | 3.229 | 3.166 | 3.228 | 81,009 | +0.09(+2.82%) |
Apr 25, 2005 | 3.176 | 3.176 | 3.138 | 3.139 | 139,729 | -0.04(-1.21%) |
Apr 22, 2005 | 3.185 | 3.204 | 3.165 | 3.178 | 117,870 | +0.00(+0.04%) |
Apr 21, 2005 | 3.200 | 3.214 | 3.175 | 3.176 | 157,303 | -0.01(-0.40%) |
Apr 20, 2005 | 3.202 | 3.224 | 3.182 | 3.189 | 153,874 | -0.03(-0.80%) |
Apr 19, 2005 | 3.206 | 3.222 | 3.195 | 3.215 | 78,865 | +0.02(+0.58%) |
Apr 18, 2005 | 3.181 | 3.214 | 3.179 | 3.196 | 401,187 | +0.02(+0.77%) |
Apr 15, 2005 | 3.224 | 3.249 | 3.162 | 3.172 | 194,164 | -0.05(-1.56%) |
Apr 14, 2005 | 3.267 | 3.279 | 3.214 | 3.222 | 88,295 | -0.04(-1.18%) |
Apr 13, 2005 | 3.252 | 3.290 | 3.252 | 3.260 | 603,924 | +0.01(+0.25%) |
Apr 12, 2005 | 3.271 | 3.274 | 3.234 | 3.252 | 60,006 | -0.01(-0.21%) |
Apr 11, 2005 | 3.271 | 3.287 | 3.252 | 3.259 | 213,452 | -0.01(-0.36%) |
Apr 08, 2005 | 3.200 | 3.300 | 3.194 | 3.271 | 1,435,017 | +0.07(+2.11%) |
Apr 07, 2005 | 3.168 | 3.209 | 3.138 | 3.203 | 1,332,577 | +0.03(+0.96%) |
Apr 06, 2005 | 3.193 | 3.195 | 3.167 | 3.173 | 98,582 | -0.05(-1.49%) |
Apr 05, 2005 | 3.223 | 3.234 | 3.196 | 3.221 | 89,581 | +0.01(+0.40%) |
Apr 04, 2005 | 3.155 | 3.224 | 3.148 | 3.208 | 152,588 | -0.00(-0.04%) |
Apr 01, 2005 | 3.180 | 3.215 | 3.144 | 3.209 | 132,014 | +0.03(+0.99%) |
Mar 31, 2005 | 3.150 | 3.180 | 3.143 | 3.178 | 162,875 | +0.04(+1.23%) |
Mar 30, 2005 | 3.146 | 3.147 | 3.103 | 3.139 | 213,452 | -0.02(-0.66%) |
Mar 29, 2005 | 3.159 | 3.162 | 3.124 | 3.160 | 127,299 | +0.00(+0.04%) |
Mar 28, 2005 | 3.167 | 3.169 | 3.119 | 3.159 | 201,879 | -0.01(-0.40%) |
Mar 24, 2005 | 3.175 | 3.197 | 3.162 | 3.172 | 139,729 | -0.01(-0.40%) |
Mar 23, 2005 | 3.172 | 3.222 | 3.172 | 3.185 | 122,585 | -0.01(-0.40%) |
Mar 22, 2005 | 3.234 | 3.234 | 3.181 | 3.197 | 162,875 | -0.01(-0.25%) |
Mar 21, 2005 | 3.272 | 3.293 | 3.193 | 3.206 | 118,298 | -0.06(-1.86%) |
Mar 18, 2005 | 3.220 | 3.293 | 3.220 | 3.266 | 244,313 | +0.05(+1.45%) |
Mar 17, 2005 | 3.200 | 3.221 | 3.196 | 3.220 | 196,736 | +0.01(+0.44%) |
Mar 16, 2005 | 3.237 | 3.252 | 3.199 | 3.206 | 160,303 | -0.03(-0.87%) |
Mar 15, 2005 | 3.277 | 3.284 | 3.211 | 3.234 | 216,452 | -0.03(-0.79%) |
Mar 14, 2005 | 3.218 | 3.264 | 3.217 | 3.259 | 108,012 | +0.02(+0.76%) |
Mar 11, 2005 | 3.243 | 3.281 | 3.220 | 3.235 | 197,593 | -0.01(-0.18%) |
Mar 10, 2005 | 3.259 | 3.263 | 3.202 | 3.241 | 222,453 | +0.01(+0.43%) |
Mar 09, 2005 | 3.292 | 3.300 | 3.201 | 3.227 | 541,775 | -0.05(-1.50%) |
Mar 08, 2005 | 3.274 | 3.307 | 3.272 | 3.276 | 228,025 | -0.00(-0.11%) |
Mar 07, 2005 | 3.216 | 3.299 | 3.216 | 3.279 | 311,177 | +0.05(+1.48%) |
Mar 04, 2005 | 3.243 | 3.271 | 3.230 | 3.231 | 297,890 | +0.02(+0.73%) |
Mar 03, 2005 | 3.236 | 3.241 | 3.178 | 3.208 | 218,167 | -0.05(-1.68%) |
Mar 02, 2005 | 3.207 | 3.284 | 3.207 | 3.263 | 222,882 | +0.03(+0.83%) |