Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.000 | 3.036 | 2.918 | 2.945 | 214,071 | -0.05(-1.82%) |
May 27, 2005 | 3.009 | 3.045 | 2.973 | 3.000 | 230,352 | +0.02(+0.61%) |
May 26, 2005 | 2.900 | 3.045 | 2.891 | 2.982 | 252,794 | +0.08(+2.82%) |
May 25, 2005 | 2.954 | 2.973 | 2.845 | 2.900 | 262,364 | -0.05(-1.85%) |
May 24, 2005 | 2.927 | 2.991 | 2.918 | 2.954 | 342,119 | +0.05(+1.56%) |
May 23, 2005 | 3.109 | 3.163 | 2.782 | 2.909 | 1,179,265 | -0.20(-6.43%) |
May 20, 2005 | 2.927 | 3.173 | 2.900 | 3.109 | 806,235 | +0.20(+6.88%) |
May 19, 2005 | 2.954 | 2.982 | 2.900 | 2.909 | 316,817 | +0.02(+0.63%) |
May 18, 2005 | 2.845 | 2.982 | 2.845 | 2.891 | 554,981 | +0.06(+2.25%) |
May 17, 2005 | 2.800 | 2.909 | 2.800 | 2.827 | 800,184 | +0.01(+0.32%) |
May 16, 2005 | 2.954 | 2.954 | 2.809 | 2.818 | 790,834 | -0.18(-6.06%) |
May 13, 2005 | 3.018 | 3.173 | 2.954 | 3.000 | 298,666 | -0.05(-1.49%) |
May 12, 2005 | 3.182 | 3.209 | 3.036 | 3.045 | 565,211 | -0.16(-5.10%) |
May 11, 2005 | 3.291 | 3.309 | 3.145 | 3.209 | 309,887 | -0.05(-1.67%) |
May 10, 2005 | 3.318 | 3.327 | 3.227 | 3.263 | 280,185 | -0.05(-1.64%) |
May 09, 2005 | 3.409 | 3.436 | 3.291 | 3.318 | 286,566 | -0.05(-1.35%) |
May 06, 2005 | 3.427 | 3.436 | 3.318 | 3.363 | 306,477 | -0.02(-0.54%) |
May 05, 2005 | 3.454 | 3.518 | 3.382 | 3.382 | 353,999 | -0.02(-0.53%) |
May 04, 2005 | 3.554 | 3.573 | 3.318 | 3.400 | 403,172 | -0.09(-2.60%) |
May 03, 2005 | 3.563 | 3.573 | 3.418 | 3.491 | 1,178,825 | +0.22(+6.67%) |
May 02, 2005 | 3.209 | 3.300 | 3.154 | 3.273 | 377,871 | +0.09(+2.86%) |
Apr 29, 2005 | 3.227 | 3.291 | 3.182 | 3.182 | 306,807 | -0.05(-1.41%) |
Apr 28, 2005 | 3.236 | 3.254 | 3.136 | 3.227 | 437,714 | -0.05(-1.39%) |
Apr 27, 2005 | 3.363 | 3.409 | 3.191 | 3.273 | 284,475 | -0.06(-1.91%) |
Apr 26, 2005 | 3.318 | 3.409 | 3.256 | 3.336 | 403,062 | +0.05(+1.66%) |
Apr 25, 2005 | 3.263 | 3.318 | 3.263 | 3.282 | 407,242 | +0.05(+1.69%) |
Apr 22, 2005 | 3.218 | 3.254 | 3.154 | 3.227 | 561,801 | +0.08(+2.60%) |
Apr 21, 2005 | 3.082 | 3.163 | 3.073 | 3.145 | 269,075 | +0.10(+3.28%) |
Apr 20, 2005 | 3.182 | 3.263 | 3.045 | 3.045 | 657,616 | -0.06(-2.05%) |
Apr 19, 2005 | 3.200 | 3.227 | 3.082 | 3.109 | 991,925 | +0.00(+0.00%) |
Apr 18, 2005 | 3.127 | 3.182 | 3.054 | 3.109 | 542,000 | -0.04(-1.40%) |
Apr 15, 2005 | 3.173 | 3.254 | 3.073 | 3.153 | 606,243 | -0.07(-2.30%) |
Apr 14, 2005 | 3.363 | 3.409 | 3.154 | 3.227 | 600,083 | -0.09(-2.74%) |
Apr 13, 2005 | 3.354 | 3.409 | 3.273 | 3.318 | 409,112 | -0.09(-2.67%) |
Apr 12, 2005 | 3.545 | 3.563 | 3.409 | 3.409 | 355,759 | -0.14(-3.85%) |
Apr 11, 2005 | 3.663 | 3.663 | 3.500 | 3.545 | 345,859 | -0.14(-3.70%) |
Apr 08, 2005 | 3.691 | 3.727 | 3.645 | 3.682 | 202,411 | -0.01(-0.25%) |
Apr 07, 2005 | 3.718 | 3.763 | 3.673 | 3.691 | 558,941 | -0.04(-0.98%) |
Apr 06, 2005 | 3.636 | 3.773 | 3.618 | 3.727 | 1,321,613 | +0.12(+3.27%) |
Apr 05, 2005 | 3.636 | 3.636 | 3.509 | 3.609 | 556,961 | -0.04(-1.00%) |
Apr 04, 2005 | 3.636 | 3.718 | 3.636 | 3.645 | 1,068,159 | +0.05(+1.52%) |
Apr 01, 2005 | 3.500 | 3.618 | 3.482 | 3.591 | 649,696 | +0.11(+3.13%) |
Mar 31, 2005 | 3.318 | 3.491 | 3.318 | 3.482 | 975,534 | +0.21(+6.39%) |
Mar 30, 2005 | 3.273 | 3.273 | 3.045 | 3.273 | 959,693 | -0.01(-0.28%) |
Mar 29, 2005 | 3.436 | 3.473 | 3.263 | 3.282 | 456,415 | -0.12(-3.48%) |
Mar 28, 2005 | 3.545 | 3.591 | 3.363 | 3.400 | 1,037,687 | -0.15(-4.10%) |
Mar 24, 2005 | 3.545 | 3.654 | 3.545 | 3.545 | 357,079 | -0.01(-0.26%) |
Mar 23, 2005 | 3.691 | 3.727 | 3.500 | 3.554 | 1,010,296 | -0.16(-4.40%) |
Mar 22, 2005 | 3.727 | 3.773 | 3.682 | 3.718 | 272,045 | +0.00(+0.00%) |
Mar 21, 2005 | 3.791 | 3.791 | 3.682 | 3.718 | 338,488 | -0.03(-0.73%) |
Mar 18, 2005 | 3.845 | 3.854 | 3.736 | 3.745 | 673,457 | -0.06(-1.67%) |
Mar 17, 2005 | 3.500 | 3.909 | 3.500 | 3.809 | 42,879,956 | -0.07(-1.87%) |
Mar 16, 2005 | 3.627 | 4.018 | 3.545 | 3.882 | 938,902 | +0.25(+6.75%) |
Mar 15, 2005 | 3.727 | 3.727 | 3.609 | 3.636 | 541,890 | -0.11(-2.91%) |
Mar 14, 2005 | 3.754 | 3.900 | 3.727 | 3.745 | 297,126 | -0.10(-2.60%) |
Mar 11, 2005 | 4.018 | 4.018 | 3.782 | 3.845 | 413,403 | -0.16(-4.08%) |
Mar 10, 2005 | 4.254 | 4.254 | 3.991 | 4.009 | 265,774 | -0.25(-5.77%) |
Mar 09, 2005 | 4.254 | 4.309 | 4.163 | 4.254 | 234,643 | +0.07(+1.74%) |
Mar 08, 2005 | 4.318 | 4.318 | 4.072 | 4.182 | 425,613 | -0.11(-2.54%) |
Mar 07, 2005 | 3.909 | 4.309 | 3.882 | 4.291 | 571,261 | +0.20(+4.89%) |
Mar 04, 2005 | 4.291 | 4.318 | 4.036 | 4.091 | 563,671 | -0.23(-5.26%) |
Mar 03, 2005 | 4.363 | 4.400 | 4.263 | 4.318 | 313,517 | -0.07(-1.66%) |
Mar 02, 2005 | 4.472 | 4.472 | 4.345 | 4.391 | 276,555 | -0.08(-1.83%) |