Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.565 | 3.732 | 3.380 | 3.389 | 5,643,955 | -0.12(-3.51%) |
May 27, 2005 | 3.389 | 3.829 | 3.371 | 3.512 | 11,997,182 | +0.11(+3.10%) |
May 26, 2005 | 2.975 | 3.406 | 2.949 | 3.406 | 6,456,613 | +0.46(+15.52%) |
May 25, 2005 | 2.825 | 2.993 | 2.799 | 2.949 | 3,731,999 | +0.07(+2.45%) |
May 24, 2005 | 2.808 | 2.913 | 2.729 | 2.878 | 3,583,964 | +0.06(+2.19%) |
May 23, 2005 | 2.878 | 2.896 | 2.808 | 2.817 | 2,206,320 | +0.02(+0.63%) |
May 20, 2005 | 2.975 | 2.975 | 2.799 | 2.799 | 3,067,149 | -0.06(-2.15%) |
May 19, 2005 | 2.984 | 2.993 | 2.852 | 2.861 | 4,150,882 | -0.04(-1.52%) |
May 18, 2005 | 2.949 | 3.037 | 2.834 | 2.905 | 8,195,652 | +0.26(+9.63%) |
May 17, 2005 | 2.588 | 2.676 | 2.561 | 2.649 | 3,354,130 | +0.10(+3.79%) |
May 16, 2005 | 2.473 | 2.597 | 2.456 | 2.553 | 3,052,153 | +0.11(+4.32%) |
May 13, 2005 | 2.465 | 2.509 | 2.377 | 2.447 | 3,210,980 | +0.01(+0.36%) |
May 12, 2005 | 2.429 | 2.517 | 2.377 | 2.438 | 5,880,379 | +0.03(+1.10%) |
May 11, 2005 | 2.570 | 2.579 | 2.165 | 2.412 | 11,995,023 | -0.20(-7.74%) |
May 10, 2005 | 2.729 | 2.905 | 2.491 | 2.614 | 7,896,174 | -0.29(-10.00%) |
May 09, 2005 | 2.949 | 2.949 | 2.878 | 2.905 | 2,248,697 | +0.04(+1.54%) |
May 06, 2005 | 2.834 | 2.913 | 2.773 | 2.861 | 2,765,285 | +0.04(+1.25%) |
May 05, 2005 | 2.861 | 2.966 | 2.790 | 2.825 | 4,159,403 | -0.03(-0.93%) |
May 04, 2005 | 2.808 | 2.878 | 2.667 | 2.852 | 5,446,613 | +0.06(+2.21%) |
May 03, 2005 | 2.817 | 2.825 | 2.711 | 2.790 | 3,324,364 | -0.01(-0.31%) |
May 02, 2005 | 2.896 | 3.037 | 2.729 | 2.799 | 3,689,509 | -0.10(-3.34%) |
Apr 29, 2005 | 2.940 | 2.949 | 2.729 | 2.896 | 5,105,553 | +0.01(+0.30%) |
Apr 28, 2005 | 3.019 | 3.098 | 2.869 | 2.887 | 3,463,651 | -0.13(-4.37%) |
Apr 27, 2005 | 3.090 | 3.107 | 2.861 | 3.019 | 3,780,852 | -0.11(-3.38%) |
Apr 26, 2005 | 3.257 | 3.257 | 3.125 | 3.125 | 2,376,850 | -0.11(-3.27%) |
Apr 25, 2005 | 3.301 | 3.301 | 3.195 | 3.230 | 1,680,416 | +0.03(+0.82%) |
Apr 22, 2005 | 3.362 | 3.362 | 3.169 | 3.204 | 2,062,035 | -0.19(-5.70%) |
Apr 21, 2005 | 3.186 | 3.450 | 3.186 | 3.398 | 2,839,132 | +0.18(+5.75%) |
Apr 20, 2005 | 3.415 | 3.486 | 3.169 | 3.213 | 3,463,196 | -0.20(-5.93%) |
Apr 19, 2005 | 3.424 | 3.486 | 3.301 | 3.415 | 2,510,229 | +0.03(+0.78%) |
Apr 18, 2005 | 3.442 | 3.494 | 3.389 | 3.389 | 3,135,316 | +0.00(+0.00%) |
Apr 15, 2005 | 3.257 | 3.389 | 3.257 | 3.389 | 2,651,902 | +0.15(+4.62%) |
Apr 14, 2005 | 3.433 | 3.442 | 3.125 | 3.239 | 3,516,480 | -0.17(-4.91%) |
Apr 13, 2005 | 3.362 | 3.521 | 3.354 | 3.406 | 4,295,168 | +0.05(+1.57%) |
Apr 12, 2005 | 3.433 | 3.459 | 3.125 | 3.354 | 5,816,075 | -0.11(-3.30%) |
Apr 11, 2005 | 3.521 | 3.565 | 3.459 | 3.468 | 1,692,005 | -0.07(-1.99%) |
Apr 08, 2005 | 3.582 | 3.582 | 3.503 | 3.538 | 2,332,883 | -0.01(-0.25%) |
Apr 07, 2005 | 3.521 | 3.582 | 3.503 | 3.547 | 3,361,060 | +0.01(+0.25%) |
Apr 06, 2005 | 3.644 | 3.688 | 3.503 | 3.538 | 3,392,871 | -0.07(-1.95%) |
Apr 05, 2005 | 3.574 | 3.679 | 3.565 | 3.609 | 3,768,241 | +0.09(+2.50%) |
Apr 04, 2005 | 3.556 | 3.556 | 3.468 | 3.521 | 1,822,089 | -0.03(-0.74%) |
Apr 01, 2005 | 3.591 | 3.609 | 3.503 | 3.547 | 1,929,792 | -0.02(-0.49%) |
Mar 31, 2005 | 3.635 | 3.688 | 3.521 | 3.565 | 3,099,528 | -0.09(-2.41%) |
Mar 30, 2005 | 3.732 | 3.873 | 3.592 | 3.653 | 5,462,859 | +0.04(+1.22%) |
Mar 29, 2005 | 3.521 | 3.626 | 3.503 | 3.609 | 3,180,760 | +0.11(+3.01%) |
Mar 28, 2005 | 3.521 | 3.653 | 3.477 | 3.503 | 2,432,747 | -0.08(-2.21%) |
Mar 24, 2005 | 3.714 | 3.758 | 3.538 | 3.582 | 3,234,839 | -0.11(-3.10%) |
Mar 23, 2005 | 3.820 | 3.917 | 3.635 | 3.697 | 5,216,438 | -0.06(-1.64%) |
Mar 22, 2005 | 3.679 | 3.846 | 3.653 | 3.758 | 3,358,902 | +0.06(+1.67%) |
Mar 21, 2005 | 3.644 | 3.855 | 3.538 | 3.697 | 3,374,921 | +0.09(+2.44%) |
Mar 18, 2005 | 3.732 | 3.732 | 3.415 | 3.609 | 4,897,987 | -0.02(-0.49%) |
Mar 17, 2005 | 3.688 | 3.750 | 3.609 | 3.626 | 2,747,903 | -0.15(-3.96%) |
Mar 16, 2005 | 3.758 | 3.873 | 3.582 | 3.776 | 2,487,166 | -0.02(-0.46%) |
Mar 15, 2005 | 4.067 | 4.111 | 3.794 | 3.794 | 3,128,613 | -0.27(-6.71%) |
Mar 14, 2005 | 3.943 | 4.119 | 3.829 | 4.067 | 5,728,822 | +0.28(+7.44%) |
Mar 11, 2005 | 3.741 | 3.785 | 3.345 | 3.785 | 9,219,967 | -0.03(-0.69%) |
Mar 10, 2005 | 3.917 | 3.962 | 3.697 | 3.811 | 12,352,670 | -0.49(-11.45%) |
Mar 09, 2005 | 4.445 | 4.524 | 4.269 | 4.304 | 4,254,154 | -0.18(-3.93%) |
Mar 08, 2005 | 4.718 | 4.841 | 4.445 | 4.480 | 4,841,749 | -0.16(-3.42%) |
Mar 07, 2005 | 4.454 | 4.665 | 4.419 | 4.639 | 6,506,601 | +0.24(+5.40%) |
Mar 04, 2005 | 4.357 | 4.445 | 4.243 | 4.401 | 4,008,755 | +0.17(+3.95%) |
Mar 03, 2005 | 4.181 | 4.287 | 4.075 | 4.234 | 4,376,513 | +0.06(+1.48%) |
Mar 02, 2005 | 4.269 | 4.278 | 4.155 | 4.172 | 2,465,353 | -0.08(-1.86%) |