Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.866 | 4.340 | 3.866 | 4.060 | 245,871 | +0.23(+6.06%) |
May 27, 2005 | 3.866 | 3.866 | 3.808 | 3.828 | 61,467 | -0.03(-0.75%) |
May 26, 2005 | 3.866 | 3.866 | 3.828 | 3.857 | 74,675 | -0.01(-0.25%) |
May 25, 2005 | 3.818 | 3.895 | 3.721 | 3.866 | 191,320 | +0.04(+1.01%) |
May 24, 2005 | 3.866 | 3.886 | 3.789 | 3.828 | 118,557 | -0.01(-0.25%) |
May 23, 2005 | 3.770 | 3.905 | 3.770 | 3.837 | 195,861 | +0.02(+0.51%) |
May 20, 2005 | 3.857 | 3.857 | 3.750 | 3.818 | 93,896 | -0.02(-0.50%) |
May 19, 2005 | 3.934 | 3.934 | 3.731 | 3.837 | 200,055 | -0.04(-1.00%) |
May 18, 2005 | 3.886 | 3.915 | 3.799 | 3.876 | 224,391 | +0.06(+1.52%) |
May 17, 2005 | 3.789 | 3.924 | 3.702 | 3.818 | 217,152 | +0.05(+1.28%) |
May 16, 2005 | 3.741 | 3.770 | 3.673 | 3.770 | 83,124 | +0.09(+2.36%) |
May 13, 2005 | 3.770 | 3.837 | 3.673 | 3.683 | 148,819 | -0.03(-0.78%) |
May 12, 2005 | 3.509 | 3.808 | 3.441 | 3.712 | 486,287 | +0.24(+6.96%) |
May 11, 2005 | 3.470 | 3.557 | 3.306 | 3.470 | 140,304 | +0.05(+1.41%) |
May 10, 2005 | 3.567 | 3.576 | 3.354 | 3.422 | 103,567 | -0.21(-5.85%) |
May 09, 2005 | 3.480 | 3.634 | 3.470 | 3.634 | 49,139 | +0.16(+4.74%) |
May 06, 2005 | 3.480 | 3.712 | 3.325 | 3.470 | 193,642 | -0.03(-0.83%) |
May 05, 2005 | 3.431 | 3.576 | 3.335 | 3.499 | 147,598 | +0.10(+2.84%) |
May 04, 2005 | 3.306 | 3.412 | 3.286 | 3.402 | 77,640 | +0.12(+3.53%) |
May 03, 2005 | 3.142 | 3.306 | 3.074 | 3.286 | 57,739 | +0.03(+0.89%) |
May 02, 2005 | 3.112 | 3.277 | 3.055 | 3.257 | 150,069 | +0.11(+3.37%) |
Apr 29, 2005 | 3.016 | 3.200 | 3.016 | 3.151 | 81,996 | +0.14(+4.82%) |
Apr 28, 2005 | 3.026 | 3.074 | 3.006 | 3.006 | 103,525 | -0.06(-1.89%) |
Apr 27, 2005 | 3.016 | 3.093 | 2.968 | 3.064 | 25,357 | +0.01(+0.32%) |
Apr 26, 2005 | 3.151 | 3.219 | 3.016 | 3.055 | 83,149 | -0.14(-4.53%) |
Apr 25, 2005 | 3.200 | 3.200 | 3.132 | 3.200 | 33,198 | +0.06(+1.85%) |
Apr 22, 2005 | 3.219 | 3.257 | 3.122 | 3.142 | 69,543 | -0.10(-2.99%) |
Apr 21, 2005 | 3.277 | 3.277 | 3.161 | 3.238 | 80,311 | +0.03(+0.90%) |
Apr 20, 2005 | 3.238 | 3.286 | 3.180 | 3.209 | 57,553 | -0.08(-2.35%) |
Apr 19, 2005 | 3.286 | 3.325 | 3.238 | 3.286 | 31,348 | +0.04(+1.19%) |
Apr 18, 2005 | 3.093 | 3.344 | 3.093 | 3.248 | 40,139 | +0.14(+4.35%) |
Apr 15, 2005 | 3.219 | 3.286 | 3.103 | 3.112 | 52,734 | -0.15(-4.73%) |
Apr 14, 2005 | 3.238 | 3.373 | 3.238 | 3.267 | 33,960 | +0.00(+0.00%) |
Apr 13, 2005 | 3.489 | 3.489 | 3.238 | 3.267 | 316,414 | -0.21(-6.11%) |
Apr 12, 2005 | 3.480 | 3.538 | 3.451 | 3.480 | 49,786 | -0.03(-0.83%) |
Apr 11, 2005 | 3.431 | 3.557 | 3.383 | 3.509 | 143,108 | +0.08(+2.25%) |
Apr 08, 2005 | 3.528 | 3.528 | 3.422 | 3.431 | 19,441 | -0.10(-2.74%) |
Apr 07, 2005 | 3.528 | 3.547 | 3.393 | 3.528 | 43,431 | +0.02(+0.55%) |
Apr 06, 2005 | 3.576 | 3.625 | 3.489 | 3.509 | 55,187 | -0.05(-1.36%) |
Apr 05, 2005 | 3.625 | 3.702 | 3.547 | 3.557 | 148,561 | -0.02(-0.54%) |
Apr 04, 2005 | 3.325 | 3.615 | 3.325 | 3.576 | 84,015 | +0.16(+4.82%) |
Apr 01, 2005 | 3.431 | 3.451 | 3.373 | 3.412 | 75,294 | +0.01(+0.28%) |
Mar 31, 2005 | 3.335 | 3.412 | 3.219 | 3.402 | 51,504 | +0.04(+1.15%) |
Mar 30, 2005 | 3.219 | 3.373 | 3.200 | 3.364 | 139,836 | +0.02(+0.58%) |
Mar 29, 2005 | 3.325 | 3.383 | 3.277 | 3.344 | 75,114 | +0.03(+0.87%) |
Mar 28, 2005 | 3.335 | 3.373 | 3.267 | 3.315 | 125,350 | +0.01(+0.29%) |
Mar 24, 2005 | 3.103 | 3.364 | 3.083 | 3.306 | 80,530 | +0.25(+8.23%) |
Mar 23, 2005 | 3.132 | 3.190 | 3.055 | 3.055 | 80,887 | -0.10(-3.07%) |
Mar 22, 2005 | 3.103 | 3.286 | 3.103 | 3.151 | 101,423 | +0.02(+0.62%) |
Mar 21, 2005 | 3.325 | 3.354 | 3.132 | 3.132 | 215,510 | -0.23(-6.90%) |
Mar 18, 2005 | 3.335 | 3.518 | 3.325 | 3.364 | 160,440 | -0.12(-3.33%) |
Mar 17, 2005 | 3.431 | 3.528 | 3.325 | 3.480 | 131,755 | +0.11(+3.15%) |
Mar 16, 2005 | 3.818 | 3.818 | 3.344 | 3.373 | 400,595 | -0.44(-11.65%) |
Mar 15, 2005 | 3.770 | 3.953 | 3.702 | 3.818 | 304,322 | +0.10(+2.60%) |
Mar 14, 2005 | 3.605 | 3.770 | 3.431 | 3.721 | 128,930 | +0.17(+4.90%) |
Mar 11, 2005 | 3.702 | 3.828 | 3.441 | 3.547 | 117,866 | -0.08(-2.13%) |
Mar 10, 2005 | 3.683 | 3.702 | 3.567 | 3.625 | 123,776 | +0.03(+0.81%) |
Mar 09, 2005 | 3.721 | 3.866 | 3.596 | 3.596 | 253,104 | -0.06(-1.59%) |
Mar 08, 2005 | 3.663 | 3.750 | 3.625 | 3.654 | 61,423 | +0.03(+0.80%) |
Mar 07, 2005 | 3.770 | 3.770 | 3.605 | 3.625 | 105,950 | -0.18(-4.82%) |
Mar 04, 2005 | 3.915 | 3.915 | 3.770 | 3.808 | 63,349 | +0.03(+0.77%) |
Mar 03, 2005 | 3.673 | 3.915 | 3.673 | 3.779 | 202,881 | +0.19(+5.39%) |
Mar 02, 2005 | 3.460 | 3.654 | 3.393 | 3.586 | 48,211 | +0.05(+1.37%) |