Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.150 | 4.150 | 3.880 | 4.002 | 23,007 | -0.03(-0.69%) |
May 27, 2005 | 4.000 | 4.030 | 4.000 | 4.030 | 1,500 | +0.02(+0.50%) |
May 26, 2005 | 4.010 | 4.150 | 3.870 | 4.010 | 28,753 | +0.08(+2.04%) |
May 25, 2005 | 4.100 | 4.100 | 3.900 | 3.930 | 13,250 | -0.02(-0.51%) |
May 24, 2005 | 3.930 | 3.950 | 3.760 | 3.950 | 14,100 | +0.08(+2.06%) |
May 23, 2005 | 4.150 | 4.150 | 3.720 | 3.870 | 23,768 | -0.08(-2.02%) |
May 20, 2005 | 3.890 | 4.000 | 3.850 | 3.950 | 13,379 | +0.09(+2.33%) |
May 19, 2005 | 4.050 | 4.050 | 3.750 | 3.860 | 25,099 | +0.01(+0.26%) |
May 18, 2005 | 3.450 | 4.126 | 3.350 | 3.850 | 54,400 | +0.30(+8.45%) |
May 17, 2005 | 4.250 | 4.250 | 3.250 | 3.550 | 50,264 | -0.37(-9.44%) |
May 16, 2005 | 3.370 | 4.530 | 3.350 | 3.920 | 68,305 | +0.64(+19.51%) |
May 13, 2005 | 3.342 | 3.400 | 3.280 | 3.280 | 7,300 | -0.06(-1.80%) |
May 12, 2005 | 3.370 | 3.370 | 3.300 | 3.340 | 3,599 | -0.00(-0.03%) |
May 11, 2005 | 3.270 | 3.350 | 3.250 | 3.341 | 4,278 | +0.07(+2.23%) |
May 10, 2005 | 3.300 | 3.300 | 3.268 | 3.268 | 1,600 | -0.03(-0.85%) |
May 09, 2005 | 3.410 | 3.410 | 3.260 | 3.296 | 5,228 | -0.11(-3.34%) |
May 06, 2005 | 3.360 | 3.410 | 3.300 | 3.410 | 6,372 | +0.05(+1.49%) |
May 05, 2005 | 3.310 | 3.360 | 3.310 | 3.360 | 5,050 | +0.04(+1.20%) |
May 04, 2005 | 3.420 | 3.550 | 3.300 | 3.320 | 8,202 | -0.05(-1.48%) |
May 03, 2005 | 3.419 | 3.419 | 3.370 | 3.370 | 1,550 | -0.05(-1.43%) |
May 02, 2005 | 3.680 | 3.680 | 3.311 | 3.419 | 10,975 | -0.01(-0.32%) |
Apr 29, 2005 | 3.600 | 3.610 | 3.270 | 3.430 | 11,262 | -0.01(-0.29%) |
Apr 28, 2005 | 3.490 | 3.530 | 3.440 | 3.440 | 3,200 | +0.11(+3.30%) |
Apr 27, 2005 | 3.350 | 3.350 | 3.330 | 3.330 | 3,500 | +0.04(+1.22%) |
Apr 26, 2005 | 3.340 | 3.439 | 3.290 | 3.290 | 4,800 | -0.20(-5.68%) |
Apr 25, 2005 | 3.350 | 3.532 | 3.230 | 3.488 | 9,050 | +0.19(+5.70%) |
Apr 22, 2005 | 3.480 | 3.480 | 3.250 | 3.300 | 7,015 | -0.16(-4.62%) |
Apr 21, 2005 | 3.260 | 3.530 | 3.260 | 3.460 | 1,751 | +0.03(+0.90%) |
Apr 20, 2005 | 3.490 | 3.490 | 3.280 | 3.429 | 5,879 | +0.06(+1.75%) |
Apr 19, 2005 | 3.240 | 3.600 | 3.150 | 3.370 | 22,518 | +0.26(+8.36%) |
Apr 18, 2005 | 3.310 | 3.310 | 3.110 | 3.110 | 3,405 | -0.24(-7.16%) |
Apr 15, 2005 | 3.500 | 3.510 | 3.350 | 3.350 | 14,242 | -0.02(-0.59%) |
Apr 14, 2005 | 3.500 | 3.500 | 3.349 | 3.370 | 23,442 | +0.02(+0.60%) |
Apr 13, 2005 | 3.490 | 3.490 | 3.300 | 3.350 | 13,055 | +0.05(+1.52%) |
Apr 12, 2005 | 3.240 | 3.330 | 3.110 | 3.300 | 10,400 | +0.05(+1.54%) |
Apr 11, 2005 | 3.640 | 3.640 | 3.180 | 3.250 | 9,672 | -0.03(-0.91%) |
Apr 08, 2005 | 3.390 | 3.400 | 3.250 | 3.280 | 9,700 | +0.01(+0.31%) |
Apr 07, 2005 | 3.280 | 3.350 | 3.270 | 3.270 | 12,700 | +0.04(+1.24%) |
Apr 06, 2005 | 3.460 | 3.460 | 3.160 | 3.230 | 16,370 | -0.17(-5.00%) |
Apr 05, 2005 | 3.400 | 3.560 | 3.350 | 3.400 | 11,418 | -0.09(-2.58%) |
Apr 04, 2005 | 3.450 | 3.500 | 3.250 | 3.490 | 7,400 | +0.19(+5.76%) |
Apr 01, 2005 | 3.130 | 3.300 | 3.130 | 3.300 | 5,700 | +0.16(+5.13%) |
Mar 31, 2005 | 3.070 | 3.139 | 3.020 | 3.139 | 1,100 | -0.06(-1.91%) |
Mar 30, 2005 | 3.120 | 3.270 | 3.120 | 3.200 | 7,900 | -0.06(-1.84%) |
Mar 29, 2005 | 3.450 | 3.450 | 3.260 | 3.260 | 17,700 | +0.08(+2.64%) |
Mar 28, 2005 | 3.210 | 3.230 | 3.176 | 3.176 | 1,394 | -0.02(-0.75%) |
Mar 24, 2005 | 3.290 | 3.290 | 3.160 | 3.200 | 3,600 | -0.08(-2.44%) |
Mar 23, 2005 | 3.160 | 3.350 | 3.160 | 3.280 | 6,100 | +0.13(+4.13%) |
Mar 22, 2005 | 3.000 | 3.179 | 3.000 | 3.150 | 8,400 | +0.03(+0.96%) |
Mar 21, 2005 | 3.150 | 3.160 | 3.111 | 3.120 | 36,600 | +0.01(+0.32%) |
Mar 18, 2005 | 3.160 | 3.180 | 3.060 | 3.110 | 9,000 | -0.01(-0.32%) |
Mar 17, 2005 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 3.190 | 3.190 | 3.050 | 3.120 | 2,400 | -0.02(-0.79%) |
Mar 15, 2005 | 3.130 | 3.161 | 3.120 | 3.145 | 6,100 | +0.02(+0.80%) |
Mar 14, 2005 | 3.080 | 3.120 | 3.080 | 3.120 | 600 | +0.02(+0.65%) |
Mar 11, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 5,300 | -0.02(-0.64%) |
Mar 10, 2005 | 3.140 | 3.140 | 3.120 | 3.120 | 2,700 | +0.00(+0.00%) |
Mar 09, 2005 | 3.200 | 3.200 | 3.080 | 3.120 | 8,550 | +0.03(+0.97%) |
Mar 08, 2005 | 3.100 | 3.100 | 3.090 | 3.090 | 1,300 | -0.01(-0.32%) |
Mar 07, 2005 | 3.280 | 3.280 | 3.100 | 3.100 | 4,900 | -0.08(-2.52%) |
Mar 04, 2005 | 3.100 | 3.280 | 3.082 | 3.180 | 11,818 | +0.08(+2.58%) |
Mar 03, 2005 | 3.182 | 3.200 | 3.100 | 3.100 | 2,650 | -0.05(-1.59%) |
Mar 02, 2005 | 3.150 | 3.150 | 3.149 | 3.150 | 1,418 | +0.00(+0.00%) |