Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.997 | 3.034 | 2.916 | 2.943 | 214,254 | -0.05(-1.82%) |
May 27, 2005 | 3.006 | 3.043 | 2.970 | 2.997 | 230,549 | +0.02(+0.61%) |
May 26, 2005 | 2.897 | 3.043 | 2.888 | 2.979 | 253,010 | +0.08(+2.82%) |
May 25, 2005 | 2.952 | 2.970 | 2.843 | 2.897 | 262,588 | -0.05(-1.85%) |
May 24, 2005 | 2.925 | 2.988 | 2.916 | 2.952 | 342,411 | +0.05(+1.56%) |
May 23, 2005 | 3.106 | 3.161 | 2.779 | 2.906 | 1,180,273 | -0.20(-6.43%) |
May 20, 2005 | 2.925 | 3.170 | 2.897 | 3.106 | 806,924 | +0.20(+6.88%) |
May 19, 2005 | 2.952 | 2.979 | 2.897 | 2.906 | 317,088 | +0.02(+0.63%) |
May 18, 2005 | 2.843 | 2.979 | 2.843 | 2.888 | 555,455 | +0.06(+2.25%) |
May 17, 2005 | 2.797 | 2.906 | 2.797 | 2.825 | 800,868 | +0.01(+0.32%) |
May 16, 2005 | 2.952 | 2.952 | 2.807 | 2.816 | 791,510 | -0.18(-6.06%) |
May 13, 2005 | 3.015 | 3.170 | 2.952 | 2.997 | 298,921 | -0.05(-1.49%) |
May 12, 2005 | 3.179 | 3.206 | 3.034 | 3.043 | 565,694 | -0.16(-5.10%) |
May 11, 2005 | 3.288 | 3.306 | 3.143 | 3.206 | 310,152 | -0.05(-1.67%) |
May 10, 2005 | 3.315 | 3.324 | 3.224 | 3.261 | 280,425 | -0.05(-1.64%) |
May 09, 2005 | 3.406 | 3.433 | 3.288 | 3.315 | 286,810 | -0.05(-1.35%) |
May 06, 2005 | 3.424 | 3.433 | 3.315 | 3.361 | 306,739 | -0.02(-0.54%) |
May 05, 2005 | 3.451 | 3.515 | 3.379 | 3.379 | 354,302 | -0.02(-0.53%) |
May 04, 2005 | 3.551 | 3.569 | 3.315 | 3.397 | 403,517 | -0.09(-2.60%) |
May 03, 2005 | 3.560 | 3.569 | 3.415 | 3.488 | 1,179,833 | +0.22(+6.67%) |
May 02, 2005 | 3.206 | 3.297 | 3.152 | 3.270 | 378,194 | +0.09(+2.86%) |
Apr 29, 2005 | 3.224 | 3.288 | 3.179 | 3.179 | 307,069 | -0.05(-1.41%) |
Apr 28, 2005 | 3.233 | 3.252 | 3.134 | 3.224 | 438,088 | -0.05(-1.39%) |
Apr 27, 2005 | 3.361 | 3.406 | 3.188 | 3.270 | 284,719 | -0.06(-1.91%) |
Apr 26, 2005 | 3.315 | 3.406 | 3.253 | 3.333 | 403,407 | +0.05(+1.66%) |
Apr 25, 2005 | 3.261 | 3.315 | 3.261 | 3.279 | 407,590 | +0.05(+1.69%) |
Apr 22, 2005 | 3.215 | 3.252 | 3.152 | 3.224 | 562,281 | +0.08(+2.60%) |
Apr 21, 2005 | 3.079 | 3.161 | 3.070 | 3.143 | 269,305 | +0.10(+3.28%) |
Apr 20, 2005 | 3.179 | 3.261 | 3.043 | 3.043 | 658,178 | -0.06(-2.05%) |
Apr 19, 2005 | 3.197 | 3.224 | 3.079 | 3.106 | 992,773 | +0.00(+0.00%) |
Apr 18, 2005 | 3.124 | 3.179 | 3.052 | 3.106 | 542,463 | -0.04(-1.40%) |
Apr 15, 2005 | 3.170 | 3.252 | 3.070 | 3.150 | 606,762 | -0.07(-2.30%) |
Apr 14, 2005 | 3.361 | 3.406 | 3.152 | 3.224 | 600,596 | -0.09(-2.74%) |
Apr 13, 2005 | 3.351 | 3.406 | 3.270 | 3.315 | 409,462 | -0.09(-2.67%) |
Apr 12, 2005 | 3.542 | 3.560 | 3.406 | 3.406 | 356,063 | -0.14(-3.85%) |
Apr 11, 2005 | 3.660 | 3.660 | 3.497 | 3.542 | 346,154 | -0.14(-3.70%) |
Apr 08, 2005 | 3.688 | 3.724 | 3.642 | 3.678 | 202,584 | -0.01(-0.25%) |
Apr 07, 2005 | 3.715 | 3.760 | 3.669 | 3.688 | 559,418 | -0.04(-0.98%) |
Apr 06, 2005 | 3.633 | 3.769 | 3.615 | 3.724 | 1,322,743 | +0.12(+3.27%) |
Apr 05, 2005 | 3.633 | 3.633 | 3.506 | 3.606 | 557,437 | -0.04(-1.00%) |
Apr 04, 2005 | 3.633 | 3.715 | 3.633 | 3.642 | 1,069,072 | +0.05(+1.52%) |
Apr 01, 2005 | 3.497 | 3.615 | 3.479 | 3.588 | 650,251 | +0.11(+3.13%) |
Mar 31, 2005 | 3.315 | 3.488 | 3.315 | 3.479 | 976,368 | +0.21(+6.39%) |
Mar 30, 2005 | 3.270 | 3.270 | 3.043 | 3.270 | 960,513 | -0.01(-0.28%) |
Mar 29, 2005 | 3.433 | 3.470 | 3.261 | 3.279 | 456,805 | -0.12(-3.48%) |
Mar 28, 2005 | 3.542 | 3.588 | 3.361 | 3.397 | 1,038,574 | -0.15(-4.10%) |
Mar 24, 2005 | 3.542 | 3.651 | 3.542 | 3.542 | 357,385 | -0.01(-0.26%) |
Mar 23, 2005 | 3.688 | 3.724 | 3.497 | 3.551 | 1,011,159 | -0.16(-4.40%) |
Mar 22, 2005 | 3.724 | 3.769 | 3.678 | 3.715 | 272,277 | +0.00(+0.00%) |
Mar 21, 2005 | 3.787 | 3.787 | 3.678 | 3.715 | 338,778 | -0.03(-0.73%) |
Mar 18, 2005 | 3.842 | 3.851 | 3.733 | 3.742 | 674,033 | -0.06(-1.67%) |
Mar 17, 2005 | 3.497 | 3.906 | 3.497 | 3.806 | 42,916,604 | -0.07(-1.87%) |
Mar 16, 2005 | 3.624 | 4.015 | 3.542 | 3.878 | 939,704 | +0.25(+6.75%) |
Mar 15, 2005 | 3.724 | 3.724 | 3.606 | 3.633 | 542,353 | -0.11(-2.91%) |
Mar 14, 2005 | 3.751 | 3.896 | 3.724 | 3.742 | 297,380 | -0.10(-2.60%) |
Mar 11, 2005 | 4.015 | 4.015 | 3.778 | 3.842 | 413,756 | -0.16(-4.08%) |
Mar 10, 2005 | 4.251 | 4.251 | 3.987 | 4.005 | 266,002 | -0.25(-5.77%) |
Mar 09, 2005 | 4.251 | 4.305 | 4.160 | 4.251 | 234,843 | +0.07(+1.74%) |
Mar 08, 2005 | 4.314 | 4.314 | 4.069 | 4.178 | 425,977 | -0.11(-2.54%) |
Mar 07, 2005 | 3.906 | 4.305 | 3.878 | 4.287 | 571,750 | +0.20(+4.89%) |
Mar 04, 2005 | 4.287 | 4.314 | 4.033 | 4.087 | 564,153 | -0.23(-5.26%) |
Mar 03, 2005 | 4.360 | 4.396 | 4.260 | 4.314 | 313,785 | -0.07(-1.66%) |
Mar 02, 2005 | 4.469 | 4.469 | 4.341 | 4.387 | 276,791 | -0.08(-1.83%) |