Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.594 | 3.713 | 3.594 | 3.698 | 274,643 | +0.05(+1.39%) |
May 27, 2005 | 3.566 | 3.666 | 3.566 | 3.647 | 169,411 | +0.05(+1.28%) |
May 26, 2005 | 3.601 | 3.642 | 3.563 | 3.601 | 141,398 | -0.02(-0.66%) |
May 25, 2005 | 3.636 | 3.652 | 3.594 | 3.625 | 175,193 | -0.07(-1.76%) |
May 24, 2005 | 3.579 | 3.698 | 3.570 | 3.690 | 224,232 | +0.01(+0.19%) |
May 23, 2005 | 3.556 | 3.713 | 3.510 | 3.683 | 624,672 | -0.01(-0.24%) |
May 20, 2005 | 3.755 | 3.769 | 3.606 | 3.691 | 64,041 | -0.05(-1.32%) |
May 19, 2005 | 3.699 | 3.771 | 3.699 | 3.740 | 74,557 | +0.01(+0.38%) |
May 18, 2005 | 3.602 | 3.726 | 3.602 | 3.726 | 213,839 | +0.11(+3.12%) |
May 17, 2005 | 3.604 | 3.642 | 3.536 | 3.613 | 110,994 | -0.03(-0.91%) |
May 16, 2005 | 3.580 | 3.647 | 3.571 | 3.647 | 98,665 | +0.03(+0.97%) |
May 13, 2005 | 3.594 | 3.645 | 3.540 | 3.612 | 70,948 | -0.03(-0.87%) |
May 12, 2005 | 3.588 | 3.648 | 3.588 | 3.644 | 254,733 | +0.04(+1.15%) |
May 11, 2005 | 3.548 | 3.602 | 3.498 | 3.602 | 101,890 | +0.05(+1.52%) |
May 10, 2005 | 3.521 | 3.567 | 3.506 | 3.548 | 134,977 | -0.03(-0.93%) |
May 09, 2005 | 3.509 | 3.582 | 3.439 | 3.582 | 263,378 | +0.05(+1.39%) |
May 06, 2005 | 3.520 | 3.571 | 3.442 | 3.533 | 216,434 | -0.02(-0.63%) |
May 05, 2005 | 3.488 | 3.564 | 3.469 | 3.555 | 320,771 | +0.02(+0.54%) |
May 04, 2005 | 3.425 | 3.536 | 3.425 | 3.536 | 218,522 | +0.09(+2.67%) |
May 03, 2005 | 3.413 | 3.491 | 3.383 | 3.444 | 422,372 | +0.03(+0.88%) |
May 02, 2005 | 3.217 | 3.413 | 3.212 | 3.413 | 189,120 | +0.18(+5.60%) |
Apr 29, 2005 | 3.204 | 3.239 | 3.115 | 3.232 | 192,757 | +0.06(+1.95%) |
Apr 28, 2005 | 3.228 | 3.298 | 3.156 | 3.171 | 121,869 | -0.06(-1.82%) |
Apr 27, 2005 | 3.191 | 3.247 | 3.136 | 3.229 | 121,501 | +0.04(+1.19%) |
Apr 26, 2005 | 3.280 | 3.311 | 3.178 | 3.191 | 121,453 | -0.12(-3.67%) |
Apr 25, 2005 | 3.285 | 3.318 | 3.258 | 3.313 | 154,783 | +0.01(+0.36%) |
Apr 22, 2005 | 3.352 | 3.371 | 3.261 | 3.301 | 168,611 | -0.09(-2.58%) |
Apr 21, 2005 | 3.234 | 3.388 | 3.215 | 3.388 | 135,499 | +0.21(+6.49%) |
Apr 20, 2005 | 3.307 | 3.325 | 3.182 | 3.182 | 122,332 | -0.15(-4.57%) |
Apr 19, 2005 | 3.250 | 3.334 | 3.240 | 3.334 | 109,231 | +0.07(+2.04%) |
Apr 18, 2005 | 3.318 | 3.329 | 3.251 | 3.267 | 153,422 | -0.02(-0.72%) |
Apr 15, 2005 | 3.434 | 3.434 | 3.278 | 3.291 | 126,527 | -0.12(-3.49%) |
Apr 14, 2005 | 3.431 | 3.491 | 3.396 | 3.410 | 203,037 | -0.00(-0.09%) |
Apr 13, 2005 | 3.494 | 3.494 | 3.374 | 3.413 | 128,942 | -0.12(-3.28%) |
Apr 12, 2005 | 3.412 | 3.536 | 3.323 | 3.529 | 247,883 | +0.13(+3.98%) |
Apr 11, 2005 | 3.334 | 3.453 | 3.334 | 3.394 | 152,474 | +0.00(+0.00%) |
Apr 08, 2005 | 3.369 | 3.399 | 3.334 | 3.394 | 186,096 | -0.02(-0.56%) |
Apr 07, 2005 | 3.316 | 3.413 | 3.285 | 3.413 | 193,743 | +0.13(+3.86%) |
Apr 06, 2005 | 3.367 | 3.374 | 3.278 | 3.286 | 224,698 | -0.03(-1.00%) |
Apr 05, 2005 | 3.312 | 3.350 | 3.282 | 3.320 | 191,787 | -0.03(-0.81%) |
Apr 04, 2005 | 3.347 | 3.390 | 3.321 | 3.347 | 195,661 | -0.02(-0.47%) |
Apr 01, 2005 | 3.490 | 3.493 | 3.340 | 3.363 | 133,118 | -0.07(-2.17%) |
Mar 31, 2005 | 3.499 | 3.529 | 3.413 | 3.437 | 217,246 | -0.10(-2.74%) |
Mar 30, 2005 | 3.471 | 3.540 | 3.437 | 3.534 | 100,495 | +0.09(+2.58%) |
Mar 29, 2005 | 3.437 | 3.480 | 3.432 | 3.445 | 141,203 | +0.02(+0.51%) |
Mar 28, 2005 | 3.420 | 3.442 | 3.334 | 3.428 | 174,154 | +0.01(+0.23%) |
Mar 24, 2005 | 3.431 | 3.443 | 3.377 | 3.420 | 166,593 | +0.03(+0.94%) |
Mar 23, 2005 | 3.402 | 3.440 | 3.352 | 3.388 | 132,955 | -0.05(-1.57%) |
Mar 22, 2005 | 3.371 | 3.452 | 3.345 | 3.442 | 134,948 | +0.04(+1.12%) |
Mar 21, 2005 | 3.383 | 3.412 | 3.337 | 3.404 | 161,689 | -0.02(-0.46%) |
Mar 18, 2005 | 3.396 | 3.461 | 3.315 | 3.420 | 522,687 | +0.07(+2.04%) |
Mar 17, 2005 | 3.398 | 3.420 | 3.352 | 3.352 | 181,221 | -0.09(-2.72%) |
Mar 16, 2005 | 3.386 | 3.488 | 3.374 | 3.445 | 130,372 | +0.06(+1.64%) |
Mar 15, 2005 | 3.493 | 3.521 | 3.390 | 3.390 | 134,577 | -0.10(-2.91%) |
Mar 14, 2005 | 3.386 | 3.493 | 3.383 | 3.491 | 131,074 | +0.08(+2.47%) |
Mar 11, 2005 | 3.417 | 3.471 | 3.398 | 3.407 | 109,684 | -0.03(-0.74%) |
Mar 10, 2005 | 3.423 | 3.502 | 3.421 | 3.432 | 844,995 | -0.02(-0.60%) |
Mar 09, 2005 | 3.425 | 3.501 | 3.390 | 3.453 | 140,620 | +0.00(+0.14%) |
Mar 08, 2005 | 3.498 | 3.510 | 3.440 | 3.448 | 211,908 | -0.06(-1.63%) |
Mar 07, 2005 | 3.664 | 3.694 | 3.474 | 3.506 | 375,393 | -0.15(-4.21%) |
Mar 04, 2005 | 3.604 | 3.682 | 3.603 | 3.660 | 115,101 | +0.05(+1.45%) |
Mar 03, 2005 | 3.539 | 3.634 | 3.539 | 3.607 | 217,067 | +0.01(+0.18%) |
Mar 02, 2005 | 3.559 | 3.626 | 3.520 | 3.601 | 417,096 | +0.07(+2.02%) |