Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.572 | 3.739 | 3.386 | 3.395 | 5,633,225 | -0.12(-3.51%) |
May 27, 2005 | 3.395 | 3.836 | 3.378 | 3.519 | 11,974,374 | +0.11(+3.10%) |
May 26, 2005 | 2.981 | 3.413 | 2.954 | 3.413 | 6,444,338 | +0.46(+15.52%) |
May 25, 2005 | 2.831 | 2.998 | 2.804 | 2.954 | 3,724,904 | +0.07(+2.45%) |
May 24, 2005 | 2.813 | 2.919 | 2.734 | 2.884 | 3,577,151 | +0.06(+2.19%) |
May 23, 2005 | 2.884 | 2.901 | 2.813 | 2.822 | 2,202,126 | +0.02(+0.63%) |
May 20, 2005 | 2.981 | 2.981 | 2.804 | 2.804 | 3,061,318 | -0.06(-2.15%) |
May 19, 2005 | 2.990 | 2.998 | 2.857 | 2.866 | 4,142,991 | -0.04(-1.52%) |
May 18, 2005 | 2.954 | 3.042 | 2.840 | 2.910 | 8,180,071 | +0.26(+9.63%) |
May 17, 2005 | 2.593 | 2.681 | 2.566 | 2.654 | 3,347,753 | +0.10(+3.79%) |
May 16, 2005 | 2.478 | 2.602 | 2.460 | 2.557 | 3,046,350 | +0.11(+4.32%) |
May 13, 2005 | 2.469 | 2.513 | 2.381 | 2.452 | 3,204,876 | +0.01(+0.36%) |
May 12, 2005 | 2.434 | 2.522 | 2.381 | 2.443 | 5,869,199 | +0.03(+1.09%) |
May 11, 2005 | 2.575 | 2.584 | 2.169 | 2.416 | 11,972,219 | -0.20(-7.74%) |
May 10, 2005 | 2.734 | 2.910 | 2.496 | 2.619 | 7,881,163 | -0.29(-10.00%) |
May 09, 2005 | 2.954 | 2.954 | 2.884 | 2.910 | 2,244,422 | +0.04(+1.54%) |
May 06, 2005 | 2.840 | 2.919 | 2.778 | 2.866 | 2,760,028 | +0.04(+1.25%) |
May 05, 2005 | 2.866 | 2.972 | 2.796 | 2.831 | 4,151,495 | -0.03(-0.93%) |
May 04, 2005 | 2.813 | 2.884 | 2.672 | 2.857 | 5,436,258 | +0.06(+2.21%) |
May 03, 2005 | 2.822 | 2.831 | 2.716 | 2.796 | 3,318,044 | -0.01(-0.31%) |
May 02, 2005 | 2.901 | 3.042 | 2.734 | 2.804 | 3,682,495 | -0.10(-3.34%) |
Apr 29, 2005 | 2.945 | 2.954 | 2.734 | 2.901 | 5,095,847 | +0.01(+0.30%) |
Apr 28, 2005 | 3.025 | 3.104 | 2.875 | 2.893 | 3,457,066 | -0.13(-4.37%) |
Apr 27, 2005 | 3.095 | 3.113 | 2.866 | 3.025 | 3,773,664 | -0.11(-3.38%) |
Apr 26, 2005 | 3.263 | 3.263 | 3.131 | 3.131 | 2,372,332 | -0.11(-3.27%) |
Apr 25, 2005 | 3.307 | 3.307 | 3.201 | 3.236 | 1,677,222 | +0.03(+0.82%) |
Apr 22, 2005 | 3.369 | 3.369 | 3.175 | 3.210 | 2,058,115 | -0.19(-5.70%) |
Apr 21, 2005 | 3.192 | 3.457 | 3.192 | 3.404 | 2,833,735 | +0.19(+5.75%) |
Apr 20, 2005 | 3.422 | 3.492 | 3.175 | 3.219 | 3,456,612 | -0.20(-5.93%) |
Apr 19, 2005 | 3.430 | 3.492 | 3.307 | 3.422 | 2,505,457 | +0.03(+0.78%) |
Apr 18, 2005 | 3.448 | 3.501 | 3.395 | 3.395 | 3,129,355 | +0.00(+0.00%) |
Apr 15, 2005 | 3.263 | 3.395 | 3.263 | 3.395 | 2,646,860 | +0.15(+4.62%) |
Apr 14, 2005 | 3.439 | 3.448 | 3.131 | 3.245 | 3,509,794 | -0.17(-4.91%) |
Apr 13, 2005 | 3.369 | 3.527 | 3.360 | 3.413 | 4,287,002 | +0.05(+1.58%) |
Apr 12, 2005 | 3.439 | 3.466 | 3.131 | 3.360 | 5,805,018 | -0.11(-3.30%) |
Apr 11, 2005 | 3.527 | 3.572 | 3.466 | 3.475 | 1,688,788 | -0.07(-1.99%) |
Apr 08, 2005 | 3.589 | 3.589 | 3.510 | 3.545 | 2,328,448 | -0.01(-0.25%) |
Apr 07, 2005 | 3.527 | 3.589 | 3.510 | 3.554 | 3,354,670 | +0.01(+0.25%) |
Apr 06, 2005 | 3.651 | 3.695 | 3.510 | 3.545 | 3,386,421 | -0.07(-1.95%) |
Apr 05, 2005 | 3.580 | 3.686 | 3.572 | 3.616 | 3,761,077 | +0.09(+2.50%) |
Apr 04, 2005 | 3.563 | 3.563 | 3.475 | 3.527 | 1,818,625 | -0.03(-0.74%) |
Apr 01, 2005 | 3.598 | 3.616 | 3.510 | 3.554 | 1,926,123 | -0.02(-0.49%) |
Mar 31, 2005 | 3.642 | 3.695 | 3.527 | 3.572 | 3,093,636 | -0.09(-2.41%) |
Mar 30, 2005 | 3.739 | 3.880 | 3.599 | 3.660 | 5,452,474 | +0.04(+1.22%) |
Mar 29, 2005 | 3.527 | 3.633 | 3.510 | 3.616 | 3,174,713 | +0.11(+3.02%) |
Mar 28, 2005 | 3.527 | 3.660 | 3.483 | 3.510 | 2,428,122 | -0.08(-2.21%) |
Mar 24, 2005 | 3.722 | 3.766 | 3.545 | 3.589 | 3,228,689 | -0.11(-3.10%) |
Mar 23, 2005 | 3.827 | 3.924 | 3.642 | 3.704 | 5,206,520 | -0.06(-1.64%) |
Mar 22, 2005 | 3.686 | 3.854 | 3.660 | 3.766 | 3,352,516 | +0.06(+1.67%) |
Mar 21, 2005 | 3.651 | 3.863 | 3.545 | 3.704 | 3,368,505 | +0.09(+2.44%) |
Mar 18, 2005 | 3.739 | 3.739 | 3.422 | 3.616 | 4,888,675 | -0.02(-0.49%) |
Mar 17, 2005 | 3.695 | 3.757 | 3.616 | 3.633 | 2,742,679 | -0.15(-3.96%) |
Mar 16, 2005 | 3.766 | 3.880 | 3.589 | 3.783 | 2,482,438 | -0.02(-0.46%) |
Mar 15, 2005 | 4.074 | 4.118 | 3.801 | 3.801 | 3,122,665 | -0.27(-6.71%) |
Mar 14, 2005 | 3.951 | 4.127 | 3.836 | 4.074 | 5,717,931 | +0.28(+7.44%) |
Mar 11, 2005 | 3.748 | 3.792 | 3.351 | 3.792 | 9,202,439 | -0.03(-0.69%) |
Mar 10, 2005 | 3.924 | 3.969 | 3.704 | 3.819 | 12,329,186 | -0.49(-11.45%) |
Mar 09, 2005 | 4.453 | 4.533 | 4.277 | 4.312 | 4,246,067 | -0.18(-3.93%) |
Mar 08, 2005 | 4.727 | 4.850 | 4.453 | 4.489 | 4,832,544 | -0.16(-3.42%) |
Mar 07, 2005 | 4.462 | 4.674 | 4.427 | 4.647 | 6,494,231 | +0.24(+5.40%) |
Mar 04, 2005 | 4.365 | 4.453 | 4.251 | 4.409 | 4,001,134 | +0.17(+3.95%) |
Mar 03, 2005 | 4.189 | 4.295 | 4.083 | 4.242 | 4,368,193 | +0.06(+1.48%) |
Mar 02, 2005 | 4.277 | 4.286 | 4.162 | 4.180 | 2,460,666 | -0.08(-1.86%) |