Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.552 | 3.719 | 3.368 | 3.377 | 5,664,030 | -0.12(-3.51%) |
May 27, 2005 | 3.377 | 3.815 | 3.359 | 3.500 | 12,039,854 | +0.11(+3.10%) |
May 26, 2005 | 2.965 | 3.394 | 2.938 | 3.394 | 6,479,578 | +0.46(+15.52%) |
May 25, 2005 | 2.815 | 2.982 | 2.789 | 2.938 | 3,745,274 | +0.07(+2.45%) |
May 24, 2005 | 2.798 | 2.903 | 2.719 | 2.868 | 3,596,712 | +0.06(+2.19%) |
May 23, 2005 | 2.868 | 2.886 | 2.798 | 2.807 | 2,214,168 | +0.02(+0.63%) |
May 20, 2005 | 2.965 | 2.965 | 2.789 | 2.789 | 3,078,059 | -0.06(-2.15%) |
May 19, 2005 | 2.973 | 2.982 | 2.842 | 2.851 | 4,165,646 | -0.04(-1.52%) |
May 18, 2005 | 2.938 | 3.026 | 2.824 | 2.894 | 8,224,803 | +0.25(+9.63%) |
May 17, 2005 | 2.579 | 2.666 | 2.552 | 2.640 | 3,366,060 | +0.10(+3.79%) |
May 16, 2005 | 2.465 | 2.587 | 2.447 | 2.544 | 3,063,009 | +0.11(+4.32%) |
May 13, 2005 | 2.456 | 2.500 | 2.368 | 2.438 | 3,222,401 | +0.01(+0.36%) |
May 12, 2005 | 2.421 | 2.508 | 2.368 | 2.430 | 5,901,295 | +0.03(+1.09%) |
May 11, 2005 | 2.561 | 2.570 | 2.158 | 2.403 | 12,037,688 | -0.20(-7.74%) |
May 10, 2005 | 2.719 | 2.894 | 2.482 | 2.605 | 7,924,260 | -0.29(-10.00%) |
May 09, 2005 | 2.938 | 2.938 | 2.868 | 2.894 | 2,256,696 | +0.04(+1.54%) |
May 06, 2005 | 2.824 | 2.903 | 2.763 | 2.851 | 2,775,121 | +0.04(+1.25%) |
May 05, 2005 | 2.851 | 2.956 | 2.780 | 2.815 | 4,174,197 | -0.03(-0.93%) |
May 04, 2005 | 2.798 | 2.868 | 2.658 | 2.842 | 5,465,986 | +0.06(+2.21%) |
May 03, 2005 | 2.807 | 2.815 | 2.701 | 2.780 | 3,336,188 | -0.01(-0.31%) |
May 02, 2005 | 2.886 | 3.026 | 2.719 | 2.789 | 3,702,632 | -0.10(-3.34%) |
Apr 29, 2005 | 2.929 | 2.938 | 2.719 | 2.886 | 5,123,713 | +0.01(+0.30%) |
Apr 28, 2005 | 3.008 | 3.087 | 2.859 | 2.877 | 3,475,970 | -0.13(-4.37%) |
Apr 27, 2005 | 3.079 | 3.096 | 2.851 | 3.008 | 3,794,300 | -0.11(-3.38%) |
Apr 26, 2005 | 3.245 | 3.245 | 3.114 | 3.114 | 2,385,304 | -0.11(-3.27%) |
Apr 25, 2005 | 3.289 | 3.289 | 3.184 | 3.219 | 1,686,393 | +0.03(+0.82%) |
Apr 22, 2005 | 3.350 | 3.350 | 3.157 | 3.193 | 2,069,369 | -0.19(-5.70%) |
Apr 21, 2005 | 3.175 | 3.438 | 3.175 | 3.386 | 2,849,231 | +0.18(+5.75%) |
Apr 20, 2005 | 3.403 | 3.473 | 3.158 | 3.201 | 3,475,514 | -0.20(-5.93%) |
Apr 19, 2005 | 3.412 | 3.473 | 3.289 | 3.403 | 2,519,158 | +0.03(+0.78%) |
Apr 18, 2005 | 3.429 | 3.482 | 3.377 | 3.377 | 3,146,468 | +0.00(+0.00%) |
Apr 15, 2005 | 3.245 | 3.377 | 3.245 | 3.377 | 2,661,334 | +0.15(+4.62%) |
Apr 14, 2005 | 3.421 | 3.429 | 3.114 | 3.228 | 3,528,987 | -0.17(-4.91%) |
Apr 13, 2005 | 3.350 | 3.508 | 3.342 | 3.394 | 4,310,445 | +0.05(+1.57%) |
Apr 12, 2005 | 3.421 | 3.447 | 3.114 | 3.342 | 5,836,762 | -0.11(-3.30%) |
Apr 11, 2005 | 3.508 | 3.552 | 3.447 | 3.456 | 1,698,023 | -0.07(-1.99%) |
Apr 08, 2005 | 3.570 | 3.570 | 3.491 | 3.526 | 2,341,181 | -0.01(-0.25%) |
Apr 07, 2005 | 3.508 | 3.570 | 3.491 | 3.535 | 3,373,015 | +0.01(+0.25%) |
Apr 06, 2005 | 3.631 | 3.675 | 3.491 | 3.526 | 3,404,939 | -0.07(-1.95%) |
Apr 05, 2005 | 3.561 | 3.666 | 3.552 | 3.596 | 3,781,644 | +0.09(+2.50%) |
Apr 04, 2005 | 3.543 | 3.543 | 3.456 | 3.508 | 1,828,570 | -0.03(-0.74%) |
Apr 01, 2005 | 3.578 | 3.596 | 3.491 | 3.535 | 1,936,656 | -0.02(-0.49%) |
Mar 31, 2005 | 3.622 | 3.675 | 3.508 | 3.552 | 3,110,553 | -0.09(-2.41%) |
Mar 30, 2005 | 3.719 | 3.859 | 3.579 | 3.640 | 5,482,290 | +0.04(+1.22%) |
Mar 29, 2005 | 3.508 | 3.614 | 3.491 | 3.596 | 3,192,073 | +0.11(+3.02%) |
Mar 28, 2005 | 3.508 | 3.640 | 3.464 | 3.491 | 2,441,400 | -0.08(-2.21%) |
Mar 24, 2005 | 3.701 | 3.745 | 3.526 | 3.570 | 3,246,345 | -0.11(-3.10%) |
Mar 23, 2005 | 3.807 | 3.903 | 3.622 | 3.684 | 5,234,992 | -0.06(-1.64%) |
Mar 22, 2005 | 3.666 | 3.833 | 3.640 | 3.745 | 3,370,849 | +0.06(+1.67%) |
Mar 21, 2005 | 3.631 | 3.842 | 3.526 | 3.684 | 3,386,925 | +0.09(+2.44%) |
Mar 18, 2005 | 3.719 | 3.719 | 3.403 | 3.596 | 4,915,408 | -0.02(-0.49%) |
Mar 17, 2005 | 3.675 | 3.736 | 3.596 | 3.614 | 2,757,677 | -0.15(-3.96%) |
Mar 16, 2005 | 3.745 | 3.859 | 3.570 | 3.763 | 2,496,013 | -0.02(-0.46%) |
Mar 15, 2005 | 4.052 | 4.096 | 3.780 | 3.780 | 3,139,741 | -0.27(-6.71%) |
Mar 14, 2005 | 3.929 | 4.105 | 3.815 | 4.052 | 5,749,199 | +0.28(+7.44%) |
Mar 11, 2005 | 3.728 | 3.771 | 3.333 | 3.771 | 9,252,761 | -0.03(-0.69%) |
Mar 10, 2005 | 3.903 | 3.948 | 3.684 | 3.798 | 12,396,607 | -0.49(-11.45%) |
Mar 09, 2005 | 4.429 | 4.508 | 4.254 | 4.289 | 4,269,286 | -0.18(-3.93%) |
Mar 08, 2005 | 4.701 | 4.824 | 4.429 | 4.464 | 4,858,971 | -0.16(-3.42%) |
Mar 07, 2005 | 4.438 | 4.649 | 4.403 | 4.622 | 6,529,744 | +0.24(+5.40%) |
Mar 04, 2005 | 4.342 | 4.429 | 4.228 | 4.385 | 4,023,014 | +0.17(+3.95%) |
Mar 03, 2005 | 4.166 | 4.271 | 4.061 | 4.219 | 4,392,080 | +0.06(+1.48%) |
Mar 02, 2005 | 4.254 | 4.263 | 4.140 | 4.157 | 2,474,122 | -0.08(-1.86%) |