Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.968 | 3.004 | 2.887 | 2.914 | 216,394 | -0.05(-1.82%) |
May 27, 2005 | 2.977 | 3.013 | 2.941 | 2.968 | 232,852 | +0.02(+0.61%) |
May 26, 2005 | 2.869 | 3.013 | 2.860 | 2.950 | 255,537 | +0.08(+2.82%) |
May 25, 2005 | 2.923 | 2.941 | 2.815 | 2.869 | 265,211 | -0.05(-1.85%) |
May 24, 2005 | 2.896 | 2.959 | 2.887 | 2.923 | 345,831 | +0.04(+1.56%) |
May 23, 2005 | 3.076 | 3.130 | 2.752 | 2.878 | 1,192,062 | -0.20(-6.43%) |
May 20, 2005 | 2.896 | 3.138 | 2.869 | 3.076 | 814,983 | +0.20(+6.87%) |
May 19, 2005 | 2.923 | 2.950 | 2.869 | 2.878 | 320,255 | +0.02(+0.63%) |
May 18, 2005 | 2.815 | 2.950 | 2.815 | 2.860 | 561,003 | +0.06(+2.25%) |
May 17, 2005 | 2.770 | 2.878 | 2.770 | 2.797 | 808,867 | +0.01(+0.32%) |
May 16, 2005 | 2.923 | 2.923 | 2.779 | 2.788 | 799,415 | -0.18(-6.06%) |
May 13, 2005 | 2.986 | 3.138 | 2.923 | 2.968 | 301,907 | -0.04(-1.49%) |
May 12, 2005 | 3.147 | 3.174 | 3.004 | 3.013 | 571,344 | -0.16(-5.10%) |
May 11, 2005 | 3.255 | 3.273 | 3.112 | 3.174 | 313,249 | -0.05(-1.67%) |
May 10, 2005 | 3.282 | 3.291 | 3.192 | 3.228 | 283,226 | -0.05(-1.64%) |
May 09, 2005 | 3.372 | 3.399 | 3.255 | 3.282 | 289,675 | -0.04(-1.35%) |
May 06, 2005 | 3.390 | 3.399 | 3.282 | 3.327 | 309,802 | -0.02(-0.54%) |
May 05, 2005 | 3.417 | 3.480 | 3.345 | 3.345 | 357,841 | -0.02(-0.53%) |
May 04, 2005 | 3.516 | 3.534 | 3.282 | 3.363 | 407,547 | -0.09(-2.60%) |
May 03, 2005 | 3.525 | 3.534 | 3.381 | 3.453 | 1,191,617 | +0.22(+6.67%) |
May 02, 2005 | 3.174 | 3.264 | 3.121 | 3.237 | 381,971 | +0.09(+2.86%) |
Apr 29, 2005 | 3.192 | 3.255 | 3.147 | 3.147 | 310,136 | -0.04(-1.41%) |
Apr 28, 2005 | 3.201 | 3.219 | 3.103 | 3.192 | 442,464 | -0.04(-1.39%) |
Apr 27, 2005 | 3.327 | 3.372 | 3.156 | 3.237 | 287,562 | -0.06(-1.91%) |
Apr 26, 2005 | 3.282 | 3.372 | 3.221 | 3.300 | 407,436 | +0.05(+1.66%) |
Apr 25, 2005 | 3.228 | 3.282 | 3.228 | 3.246 | 411,661 | +0.05(+1.69%) |
Apr 22, 2005 | 3.183 | 3.219 | 3.121 | 3.192 | 567,897 | +0.08(+2.60%) |
Apr 21, 2005 | 3.049 | 3.130 | 3.040 | 3.112 | 271,994 | +0.10(+3.28%) |
Apr 20, 2005 | 3.147 | 3.228 | 3.013 | 3.013 | 664,752 | -0.06(-2.05%) |
Apr 19, 2005 | 3.165 | 3.192 | 3.049 | 3.076 | 1,002,689 | +0.00(+0.00%) |
Apr 18, 2005 | 3.094 | 3.147 | 3.022 | 3.076 | 547,881 | -0.04(-1.40%) |
Apr 15, 2005 | 3.138 | 3.219 | 3.040 | 3.119 | 612,822 | -0.07(-2.30%) |
Apr 14, 2005 | 3.327 | 3.372 | 3.121 | 3.192 | 606,595 | -0.09(-2.74%) |
Apr 13, 2005 | 3.318 | 3.372 | 3.237 | 3.282 | 413,552 | -0.09(-2.67%) |
Apr 12, 2005 | 3.507 | 3.525 | 3.372 | 3.372 | 359,620 | -0.13(-3.85%) |
Apr 11, 2005 | 3.624 | 3.624 | 3.462 | 3.507 | 349,612 | -0.13(-3.70%) |
Apr 08, 2005 | 3.651 | 3.687 | 3.606 | 3.642 | 204,607 | -0.01(-0.25%) |
Apr 07, 2005 | 3.678 | 3.723 | 3.633 | 3.651 | 565,006 | -0.04(-0.98%) |
Apr 06, 2005 | 3.597 | 3.732 | 3.579 | 3.687 | 1,335,955 | +0.12(+3.27%) |
Apr 05, 2005 | 3.597 | 3.597 | 3.471 | 3.570 | 563,004 | -0.04(-1.00%) |
Apr 04, 2005 | 3.597 | 3.678 | 3.597 | 3.606 | 1,079,750 | +0.05(+1.52%) |
Apr 01, 2005 | 3.462 | 3.579 | 3.444 | 3.552 | 656,746 | +0.11(+3.13%) |
Mar 31, 2005 | 3.282 | 3.453 | 3.282 | 3.444 | 986,120 | +0.21(+6.39%) |
Mar 30, 2005 | 3.237 | 3.237 | 3.013 | 3.237 | 970,107 | -0.01(-0.28%) |
Mar 29, 2005 | 3.399 | 3.435 | 3.228 | 3.246 | 461,368 | -0.12(-3.48%) |
Mar 28, 2005 | 3.507 | 3.552 | 3.327 | 3.363 | 1,048,948 | -0.14(-4.10%) |
Mar 24, 2005 | 3.507 | 3.615 | 3.507 | 3.507 | 360,954 | -0.01(-0.26%) |
Mar 23, 2005 | 3.651 | 3.687 | 3.462 | 3.516 | 1,021,259 | -0.16(-4.40%) |
Mar 22, 2005 | 3.687 | 3.732 | 3.642 | 3.678 | 274,997 | +0.00(+0.00%) |
Mar 21, 2005 | 3.750 | 3.750 | 3.642 | 3.678 | 342,161 | -0.03(-0.73%) |
Mar 18, 2005 | 3.804 | 3.813 | 3.696 | 3.705 | 680,765 | -0.06(-1.67%) |
Mar 17, 2005 | 3.462 | 3.867 | 3.462 | 3.768 | 43,345,256 | -0.07(-1.87%) |
Mar 16, 2005 | 3.588 | 3.975 | 3.507 | 3.840 | 949,090 | +0.24(+6.75%) |
Mar 15, 2005 | 3.687 | 3.687 | 3.570 | 3.597 | 547,770 | -0.11(-2.91%) |
Mar 14, 2005 | 3.714 | 3.858 | 3.687 | 3.705 | 300,350 | -0.10(-2.60%) |
Mar 11, 2005 | 3.975 | 3.975 | 3.741 | 3.804 | 417,889 | -0.16(-4.08%) |
Mar 10, 2005 | 4.209 | 4.209 | 3.948 | 3.966 | 268,658 | -0.24(-5.77%) |
Mar 09, 2005 | 4.209 | 4.263 | 4.119 | 4.209 | 237,189 | +0.07(+1.74%) |
Mar 08, 2005 | 4.272 | 4.272 | 4.029 | 4.137 | 430,232 | -0.11(-2.54%) |
Mar 07, 2005 | 3.867 | 4.263 | 3.840 | 4.245 | 577,460 | +0.20(+4.89%) |
Mar 04, 2005 | 4.245 | 4.272 | 3.993 | 4.047 | 569,788 | -0.22(-5.26%) |
Mar 03, 2005 | 4.317 | 4.353 | 4.218 | 4.272 | 316,919 | -0.07(-1.66%) |
Mar 02, 2005 | 4.424 | 4.424 | 4.299 | 4.344 | 279,556 | -0.08(-1.83%) |