Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.230 | 3.310 | 3.120 | 3.270 | 17,556 | -0.04(-1.21%) |
May 27, 2005 | 3.400 | 3.400 | 3.200 | 3.310 | 13,112 | -0.07(-2.07%) |
May 26, 2005 | 3.210 | 3.390 | 3.200 | 3.380 | 12,018 | +0.19(+6.06%) |
May 25, 2005 | 3.200 | 3.292 | 3.000 | 3.187 | 28,372 | -0.08(-2.54%) |
May 24, 2005 | 3.300 | 3.360 | 3.210 | 3.270 | 24,000 | -0.11(-3.25%) |
May 23, 2005 | 3.430 | 3.530 | 3.360 | 3.380 | 9,840 | -0.13(-3.70%) |
May 20, 2005 | 3.550 | 3.580 | 3.391 | 3.510 | 11,067 | -0.01(-0.28%) |
May 19, 2005 | 3.270 | 3.520 | 3.270 | 3.520 | 11,100 | +0.25(+7.65%) |
May 18, 2005 | 3.260 | 3.400 | 3.170 | 3.270 | 29,300 | -0.06(-1.80%) |
May 17, 2005 | 3.320 | 3.390 | 3.220 | 3.330 | 39,037 | +0.01(+0.30%) |
May 16, 2005 | 3.750 | 3.750 | 3.260 | 3.320 | 35,953 | -0.14(-4.05%) |
May 13, 2005 | 3.460 | 3.530 | 3.380 | 3.460 | 13,860 | +0.01(+0.29%) |
May 12, 2005 | 3.590 | 3.680 | 3.250 | 3.450 | 23,675 | -0.10(-2.82%) |
May 11, 2005 | 3.450 | 3.850 | 3.450 | 3.550 | 18,930 | +0.03(+0.85%) |
May 10, 2005 | 3.580 | 3.730 | 3.500 | 3.520 | 9,297 | -0.12(-3.30%) |
May 09, 2005 | 3.610 | 3.720 | 3.520 | 3.640 | 19,818 | +0.12(+3.41%) |
May 06, 2005 | 3.500 | 3.690 | 3.440 | 3.520 | 30,429 | -0.21(-5.63%) |
May 05, 2005 | 3.600 | 3.790 | 3.500 | 3.730 | 26,419 | +0.04(+1.08%) |
May 04, 2005 | 3.650 | 3.840 | 3.600 | 3.690 | 12,220 | +0.06(+1.54%) |
May 03, 2005 | 3.640 | 3.850 | 3.540 | 3.634 | 36,685 | -0.05(-1.25%) |
May 02, 2005 | 3.790 | 3.790 | 3.600 | 3.680 | 15,319 | -0.03(-0.81%) |
Apr 29, 2005 | 3.620 | 3.790 | 3.510 | 3.710 | 20,400 | +0.20(+5.70%) |
Apr 28, 2005 | 3.730 | 3.770 | 3.500 | 3.510 | 17,949 | -0.23(-6.15%) |
Apr 27, 2005 | 3.610 | 3.760 | 3.610 | 3.740 | 8,875 | +0.00(+0.00%) |
Apr 26, 2005 | 3.900 | 3.900 | 3.680 | 3.740 | 4,160 | -0.12(-3.11%) |
Apr 25, 2005 | 3.800 | 3.920 | 3.640 | 3.860 | 36,500 | +0.02(+0.52%) |
Apr 22, 2005 | 3.630 | 3.850 | 3.630 | 3.840 | 11,203 | +0.02(+0.52%) |
Apr 21, 2005 | 3.630 | 3.850 | 3.630 | 3.820 | 17,657 | +0.05(+1.33%) |
Apr 20, 2005 | 3.800 | 3.800 | 3.610 | 3.770 | 15,609 | -0.03(-0.79%) |
Apr 19, 2005 | 3.750 | 3.822 | 3.680 | 3.800 | 38,378 | +0.10(+2.70%) |
Apr 18, 2005 | 3.740 | 3.830 | 3.570 | 3.700 | 16,024 | +0.08(+2.21%) |
Apr 15, 2005 | 3.540 | 3.750 | 3.540 | 3.620 | 27,479 | -0.16(-4.23%) |
Apr 14, 2005 | 3.630 | 3.800 | 3.630 | 3.780 | 25,633 | +0.13(+3.56%) |
Apr 13, 2005 | 3.800 | 3.830 | 3.640 | 3.650 | 20,458 | -0.16(-4.20%) |
Apr 12, 2005 | 3.900 | 3.930 | 3.700 | 3.810 | 19,900 | -0.10(-2.56%) |
Apr 11, 2005 | 3.900 | 4.010 | 3.810 | 3.910 | 6,500 | -0.02(-0.51%) |
Apr 08, 2005 | 3.940 | 4.090 | 3.800 | 3.930 | 20,335 | -0.01(-0.25%) |
Apr 07, 2005 | 4.010 | 4.050 | 3.910 | 3.940 | 8,330 | +0.09(+2.34%) |
Apr 06, 2005 | 3.860 | 4.110 | 3.850 | 3.850 | 21,463 | -0.10(-2.53%) |
Apr 05, 2005 | 4.090 | 4.380 | 3.850 | 3.950 | 19,050 | -0.13(-3.09%) |
Apr 04, 2005 | 4.030 | 4.100 | 3.850 | 4.076 | 17,526 | +0.01(+0.15%) |
Apr 01, 2005 | 4.100 | 4.150 | 3.870 | 4.070 | 14,741 | +0.06(+1.50%) |
Mar 31, 2005 | 3.910 | 4.060 | 3.850 | 4.010 | 19,354 | +0.05(+1.26%) |
Mar 30, 2005 | 3.920 | 4.010 | 3.871 | 3.960 | 24,453 | +0.13(+3.39%) |
Mar 29, 2005 | 3.880 | 4.020 | 3.830 | 3.830 | 27,930 | -0.05(-1.29%) |
Mar 28, 2005 | 3.930 | 4.080 | 3.800 | 3.880 | 43,047 | +0.05(+1.31%) |
Mar 24, 2005 | 4.260 | 4.260 | 3.820 | 3.830 | 28,295 | -0.06(-1.54%) |
Mar 23, 2005 | 3.820 | 4.040 | 3.820 | 3.890 | 21,473 | +0.06(+1.57%) |
Mar 22, 2005 | 4.000 | 4.000 | 3.830 | 3.830 | 38,900 | -0.08(-2.05%) |
Mar 21, 2005 | 3.960 | 4.090 | 3.820 | 3.910 | 22,447 | -0.02(-0.51%) |
Mar 18, 2005 | 4.230 | 4.230 | 3.860 | 3.930 | 37,178 | -0.24(-5.76%) |
Mar 17, 2005 | 4.200 | 4.200 | 4.100 | 4.170 | 6,599 | -0.03(-0.71%) |
Mar 16, 2005 | 4.260 | 4.300 | 4.080 | 4.200 | 34,460 | -0.09(-2.10%) |
Mar 15, 2005 | 4.300 | 4.410 | 4.260 | 4.290 | 26,775 | +0.05(+1.18%) |
Mar 14, 2005 | 4.400 | 4.400 | 4.140 | 4.240 | 18,298 | -0.21(-4.72%) |
Mar 11, 2005 | 4.420 | 4.550 | 4.420 | 4.450 | 13,800 | -0.01(-0.22%) |
Mar 10, 2005 | 4.460 | 4.500 | 4.420 | 4.460 | 20,000 | -0.05(-1.09%) |
Mar 09, 2005 | 4.680 | 4.680 | 4.430 | 4.509 | 18,723 | -0.06(-1.33%) |
Mar 08, 2005 | 4.500 | 4.670 | 4.500 | 4.570 | 20,610 | +0.05(+1.11%) |
Mar 07, 2005 | 4.610 | 4.710 | 4.500 | 4.520 | 21,500 | +0.02(+0.44%) |
Mar 04, 2005 | 4.250 | 4.650 | 4.250 | 4.500 | 33,208 | +0.08(+1.81%) |
Mar 03, 2005 | 4.610 | 4.610 | 4.400 | 4.420 | 72,055 | -0.08(-1.78%) |
Mar 02, 2005 | 4.640 | 4.640 | 4.400 | 4.500 | 22,009 | -0.07(-1.53%) |