Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.248 | 3.273 | 3.138 | 3.164 | 76,338 | +0.00(+0.00%) |
May 27, 2005 | 3.231 | 3.231 | 3.071 | 3.164 | 64,840 | -0.06(-1.83%) |
May 26, 2005 | 3.096 | 3.290 | 3.012 | 3.223 | 88,903 | +0.20(+6.70%) |
May 25, 2005 | 3.155 | 3.155 | 2.868 | 3.020 | 218,703 | -0.18(-5.54%) |
May 24, 2005 | 3.189 | 3.290 | 3.164 | 3.197 | 78,590 | -0.01(-0.26%) |
May 23, 2005 | 3.282 | 3.332 | 3.172 | 3.206 | 155,877 | +0.01(+0.26%) |
May 20, 2005 | 3.197 | 3.307 | 3.164 | 3.197 | 115,811 | +0.00(+0.00%) |
May 19, 2005 | 3.290 | 3.290 | 3.121 | 3.197 | 134,778 | -0.09(-2.82%) |
May 18, 2005 | 3.138 | 3.374 | 3.138 | 3.290 | 222,496 | +0.26(+8.64%) |
May 17, 2005 | 3.121 | 3.155 | 2.953 | 3.029 | 226,052 | -0.12(-3.75%) |
May 16, 2005 | 3.088 | 3.307 | 3.079 | 3.147 | 133,829 | +0.09(+3.04%) |
May 13, 2005 | 3.130 | 3.391 | 2.927 | 3.054 | 213,368 | +0.01(+0.28%) |
May 12, 2005 | 3.374 | 3.459 | 3.003 | 3.045 | 113,559 | -0.29(-8.61%) |
May 11, 2005 | 3.248 | 3.391 | 3.037 | 3.332 | 125,769 | +0.17(+5.33%) |
May 10, 2005 | 3.501 | 3.509 | 3.121 | 3.164 | 101,824 | -0.34(-9.64%) |
May 09, 2005 | 3.197 | 3.501 | 3.147 | 3.501 | 126,598 | +0.33(+10.37%) |
May 06, 2005 | 3.383 | 3.552 | 3.130 | 3.172 | 126,243 | -0.13(-3.84%) |
May 05, 2005 | 3.543 | 3.543 | 3.189 | 3.299 | 337,596 | +0.13(+4.27%) |
May 04, 2005 | 3.374 | 3.374 | 3.071 | 3.164 | 108,106 | +0.16(+5.34%) |
May 03, 2005 | 2.944 | 3.172 | 2.860 | 3.003 | 143,431 | +0.08(+2.59%) |
May 02, 2005 | 2.809 | 2.953 | 2.742 | 2.927 | 133,829 | +0.19(+7.10%) |
Apr 29, 2005 | 2.607 | 2.767 | 2.514 | 2.733 | 171,880 | +0.15(+5.88%) |
Apr 28, 2005 | 2.877 | 2.927 | 2.581 | 2.581 | 124,109 | -0.30(-10.26%) |
Apr 27, 2005 | 2.885 | 2.986 | 2.716 | 2.877 | 113,559 | -0.01(-0.29%) |
Apr 26, 2005 | 3.003 | 3.012 | 2.860 | 2.885 | 116,760 | -0.12(-3.93%) |
Apr 25, 2005 | 2.936 | 3.121 | 2.910 | 3.003 | 104,906 | +0.10(+3.49%) |
Apr 22, 2005 | 3.290 | 3.290 | 2.902 | 2.902 | 308,199 | -0.44(-13.13%) |
Apr 21, 2005 | 3.290 | 3.408 | 3.223 | 3.341 | 269,318 | +0.12(+3.66%) |
Apr 20, 2005 | 3.358 | 3.358 | 3.206 | 3.223 | 279,276 | -0.15(-4.50%) |
Apr 19, 2005 | 3.223 | 3.391 | 3.142 | 3.374 | 104,906 | +0.17(+5.26%) |
Apr 18, 2005 | 3.282 | 3.315 | 2.995 | 3.206 | 112,611 | -0.07(-2.06%) |
Apr 15, 2005 | 3.223 | 3.307 | 3.104 | 3.273 | 128,614 | +0.07(+2.11%) |
Apr 14, 2005 | 3.374 | 3.459 | 3.164 | 3.206 | 96,490 | -0.19(-5.71%) |
Apr 13, 2005 | 3.518 | 3.543 | 3.273 | 3.400 | 95,897 | -0.12(-3.36%) |
Apr 12, 2005 | 3.383 | 3.568 | 3.265 | 3.518 | 103,839 | +0.08(+2.46%) |
Apr 11, 2005 | 3.459 | 3.746 | 3.374 | 3.433 | 125,413 | +0.03(+0.74%) |
Apr 08, 2005 | 3.653 | 3.695 | 3.400 | 3.408 | 106,684 | -0.24(-6.70%) |
Apr 07, 2005 | 3.628 | 3.729 | 3.526 | 3.653 | 48,245 | -0.02(-0.46%) |
Apr 06, 2005 | 3.737 | 3.881 | 3.602 | 3.670 | 357,629 | +0.00(+0.00%) |
Apr 05, 2005 | 3.568 | 3.754 | 3.568 | 3.670 | 132,999 | +0.16(+4.57%) |
Apr 04, 2005 | 3.568 | 3.661 | 3.383 | 3.509 | 156,351 | -0.06(-1.65%) |
Apr 01, 2005 | 3.720 | 3.906 | 3.560 | 3.568 | 145,446 | -0.15(-4.08%) |
Mar 31, 2005 | 3.881 | 3.881 | 3.628 | 3.720 | 135,607 | -0.13(-3.29%) |
Mar 30, 2005 | 3.670 | 3.923 | 3.670 | 3.847 | 84,991 | +0.16(+4.35%) |
Mar 29, 2005 | 3.703 | 4.041 | 3.678 | 3.687 | 155,996 | -0.02(-0.46%) |
Mar 28, 2005 | 3.754 | 3.796 | 3.619 | 3.703 | 48,007 | -0.06(-1.57%) |
Mar 24, 2005 | 3.644 | 3.838 | 3.644 | 3.763 | 283,662 | +0.16(+4.45%) |
Mar 23, 2005 | 3.712 | 3.847 | 3.594 | 3.602 | 114,270 | -0.07(-1.84%) |
Mar 22, 2005 | 3.712 | 3.948 | 3.661 | 3.670 | 91,630 | -0.05(-1.36%) |
Mar 21, 2005 | 3.948 | 3.965 | 3.670 | 3.720 | 170,458 | -0.22(-5.57%) |
Mar 18, 2005 | 4.201 | 4.260 | 3.889 | 3.940 | 342,219 | -0.19(-4.69%) |
Mar 17, 2005 | 4.134 | 4.226 | 4.075 | 4.134 | 89,970 | +0.03(+0.82%) |
Mar 16, 2005 | 4.016 | 4.100 | 3.999 | 4.100 | 110,003 | +0.05(+1.25%) |
Mar 15, 2005 | 4.210 | 4.302 | 4.007 | 4.049 | 251,656 | -0.13(-3.23%) |
Mar 14, 2005 | 4.294 | 4.328 | 4.159 | 4.184 | 174,962 | -0.10(-2.36%) |
Mar 11, 2005 | 4.336 | 4.336 | 4.176 | 4.286 | 198,670 | -0.06(-1.36%) |
Mar 10, 2005 | 4.260 | 4.454 | 4.235 | 4.345 | 509,477 | +0.08(+1.98%) |
Mar 09, 2005 | 4.539 | 4.539 | 4.092 | 4.260 | 283,187 | -0.30(-6.65%) |
Mar 08, 2005 | 4.758 | 4.825 | 4.555 | 4.564 | 92,933 | -0.19(-3.91%) |
Mar 07, 2005 | 5.053 | 5.053 | 4.741 | 4.750 | 96,134 | -0.35(-6.79%) |
Mar 04, 2005 | 5.062 | 5.146 | 5.011 | 5.095 | 156,944 | +0.09(+1.86%) |
Mar 03, 2005 | 5.188 | 5.188 | 4.893 | 5.003 | 222,733 | -0.35(-6.61%) |
Mar 02, 2005 | 5.239 | 5.543 | 5.239 | 5.357 | 73,967 | +0.04(+0.79%) |