Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.970 | 3.006 | 2.889 | 2.916 | 216,210 | -0.05(-1.82%) |
May 27, 2005 | 2.979 | 3.015 | 2.943 | 2.970 | 232,653 | +0.02(+0.61%) |
May 26, 2005 | 2.871 | 3.015 | 2.862 | 2.952 | 255,319 | +0.08(+2.82%) |
May 25, 2005 | 2.925 | 2.943 | 2.817 | 2.871 | 264,985 | -0.05(-1.85%) |
May 24, 2005 | 2.898 | 2.961 | 2.889 | 2.925 | 345,536 | +0.04(+1.56%) |
May 23, 2005 | 3.078 | 3.132 | 2.754 | 2.880 | 1,191,044 | -0.20(-6.43%) |
May 20, 2005 | 2.898 | 3.141 | 2.871 | 3.078 | 814,287 | +0.20(+6.87%) |
May 19, 2005 | 2.925 | 2.952 | 2.871 | 2.880 | 319,982 | +0.02(+0.63%) |
May 18, 2005 | 2.817 | 2.952 | 2.817 | 2.862 | 560,524 | +0.06(+2.25%) |
May 17, 2005 | 2.772 | 2.880 | 2.772 | 2.799 | 808,176 | +0.01(+0.32%) |
May 16, 2005 | 2.925 | 2.925 | 2.781 | 2.790 | 798,733 | -0.18(-6.06%) |
May 13, 2005 | 2.988 | 3.141 | 2.925 | 2.970 | 301,649 | -0.04(-1.49%) |
May 12, 2005 | 3.150 | 3.177 | 3.006 | 3.015 | 570,856 | -0.16(-5.10%) |
May 11, 2005 | 3.258 | 3.276 | 3.114 | 3.177 | 312,982 | -0.05(-1.67%) |
May 10, 2005 | 3.285 | 3.294 | 3.195 | 3.231 | 282,984 | -0.05(-1.64%) |
May 09, 2005 | 3.375 | 3.402 | 3.258 | 3.285 | 289,428 | -0.05(-1.35%) |
May 06, 2005 | 3.393 | 3.402 | 3.285 | 3.330 | 309,538 | -0.02(-0.54%) |
May 05, 2005 | 3.420 | 3.483 | 3.348 | 3.348 | 357,535 | -0.02(-0.53%) |
May 04, 2005 | 3.519 | 3.537 | 3.285 | 3.366 | 407,199 | -0.09(-2.60%) |
May 03, 2005 | 3.528 | 3.537 | 3.384 | 3.456 | 1,190,599 | +0.22(+6.67%) |
May 02, 2005 | 3.177 | 3.267 | 3.123 | 3.240 | 381,645 | +0.09(+2.86%) |
Apr 29, 2005 | 3.195 | 3.258 | 3.150 | 3.150 | 309,871 | -0.04(-1.41%) |
Apr 28, 2005 | 3.204 | 3.222 | 3.105 | 3.195 | 442,086 | -0.04(-1.39%) |
Apr 27, 2005 | 3.330 | 3.375 | 3.159 | 3.240 | 287,317 | -0.06(-1.91%) |
Apr 26, 2005 | 3.285 | 3.375 | 3.224 | 3.303 | 407,088 | +0.05(+1.66%) |
Apr 25, 2005 | 3.231 | 3.285 | 3.231 | 3.249 | 411,310 | +0.05(+1.69%) |
Apr 22, 2005 | 3.186 | 3.222 | 3.123 | 3.195 | 567,412 | +0.08(+2.60%) |
Apr 21, 2005 | 3.051 | 3.132 | 3.042 | 3.114 | 271,762 | +0.10(+3.28%) |
Apr 20, 2005 | 3.150 | 3.231 | 3.015 | 3.015 | 664,185 | -0.06(-2.05%) |
Apr 19, 2005 | 3.168 | 3.195 | 3.051 | 3.078 | 1,001,832 | +0.00(+0.00%) |
Apr 18, 2005 | 3.096 | 3.150 | 3.024 | 3.078 | 547,413 | -0.04(-1.40%) |
Apr 15, 2005 | 3.141 | 3.222 | 3.042 | 3.122 | 612,299 | -0.07(-2.30%) |
Apr 14, 2005 | 3.330 | 3.375 | 3.123 | 3.195 | 606,077 | -0.09(-2.74%) |
Apr 13, 2005 | 3.321 | 3.375 | 3.240 | 3.285 | 413,199 | -0.09(-2.67%) |
Apr 12, 2005 | 3.510 | 3.528 | 3.375 | 3.375 | 359,313 | -0.14(-3.85%) |
Apr 11, 2005 | 3.627 | 3.627 | 3.465 | 3.510 | 349,313 | -0.13(-3.70%) |
Apr 08, 2005 | 3.654 | 3.690 | 3.609 | 3.645 | 204,432 | -0.01(-0.25%) |
Apr 07, 2005 | 3.681 | 3.726 | 3.636 | 3.654 | 564,523 | -0.04(-0.98%) |
Apr 06, 2005 | 3.600 | 3.735 | 3.582 | 3.690 | 1,334,814 | +0.12(+3.27%) |
Apr 05, 2005 | 3.600 | 3.600 | 3.474 | 3.573 | 562,524 | -0.04(-1.00%) |
Apr 04, 2005 | 3.600 | 3.681 | 3.600 | 3.609 | 1,078,828 | +0.05(+1.52%) |
Apr 01, 2005 | 3.465 | 3.582 | 3.447 | 3.555 | 656,185 | +0.11(+3.13%) |
Mar 31, 2005 | 3.285 | 3.456 | 3.285 | 3.447 | 985,278 | +0.21(+6.39%) |
Mar 30, 2005 | 3.240 | 3.240 | 3.015 | 3.240 | 969,279 | -0.01(-0.28%) |
Mar 29, 2005 | 3.402 | 3.438 | 3.231 | 3.249 | 460,974 | -0.12(-3.48%) |
Mar 28, 2005 | 3.510 | 3.555 | 3.330 | 3.366 | 1,048,052 | -0.14(-4.10%) |
Mar 24, 2005 | 3.510 | 3.618 | 3.510 | 3.510 | 360,646 | -0.01(-0.26%) |
Mar 23, 2005 | 3.654 | 3.690 | 3.465 | 3.519 | 1,020,387 | -0.16(-4.40%) |
Mar 22, 2005 | 3.690 | 3.735 | 3.645 | 3.681 | 274,762 | +0.00(+0.00%) |
Mar 21, 2005 | 3.753 | 3.753 | 3.645 | 3.681 | 341,869 | -0.03(-0.73%) |
Mar 18, 2005 | 3.807 | 3.816 | 3.699 | 3.708 | 680,184 | -0.06(-1.67%) |
Mar 17, 2005 | 3.465 | 3.870 | 3.465 | 3.771 | 43,308,240 | -0.07(-1.87%) |
Mar 16, 2005 | 3.591 | 3.978 | 3.510 | 3.843 | 948,280 | +0.24(+6.75%) |
Mar 15, 2005 | 3.690 | 3.690 | 3.573 | 3.600 | 547,302 | -0.11(-2.91%) |
Mar 14, 2005 | 3.717 | 3.861 | 3.690 | 3.708 | 300,094 | -0.10(-2.60%) |
Mar 11, 2005 | 3.978 | 3.978 | 3.744 | 3.807 | 417,532 | -0.16(-4.08%) |
Mar 10, 2005 | 4.212 | 4.212 | 3.951 | 3.969 | 268,429 | -0.24(-5.77%) |
Mar 09, 2005 | 4.212 | 4.266 | 4.122 | 4.212 | 236,986 | +0.07(+1.74%) |
Mar 08, 2005 | 4.275 | 4.275 | 4.032 | 4.140 | 429,864 | -0.11(-2.54%) |
Mar 07, 2005 | 3.870 | 4.266 | 3.843 | 4.248 | 576,967 | +0.20(+4.89%) |
Mar 04, 2005 | 4.248 | 4.275 | 3.996 | 4.050 | 569,301 | -0.23(-5.26%) |
Mar 03, 2005 | 4.320 | 4.356 | 4.221 | 4.275 | 316,648 | -0.07(-1.66%) |
Mar 02, 2005 | 4.428 | 4.428 | 4.302 | 4.347 | 279,317 | -0.08(-1.83%) |