Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.325 | 3.325 | 3.308 | 3.308 | 25,445 | -0.01(-0.43%) |
May 27, 2005 | 3.304 | 3.322 | 3.304 | 3.322 | 19,083 | +0.00(+0.14%) |
May 26, 2005 | 3.278 | 3.318 | 3.269 | 3.318 | 24,596 | -0.01(-0.21%) |
May 25, 2005 | 3.306 | 3.325 | 3.285 | 3.325 | 59,371 | +0.02(+0.71%) |
May 24, 2005 | 3.254 | 3.301 | 3.254 | 3.301 | 84,816 | +0.02(+0.72%) |
May 23, 2005 | 3.289 | 3.289 | 3.278 | 3.278 | 43,256 | -0.00(-0.07%) |
May 20, 2005 | 3.289 | 3.299 | 3.280 | 3.280 | 51,314 | -0.02(-0.57%) |
May 19, 2005 | 3.268 | 3.299 | 3.268 | 3.299 | 17,387 | +0.01(+0.29%) |
May 18, 2005 | 3.287 | 3.299 | 3.287 | 3.289 | 21,628 | +0.01(+0.43%) |
May 17, 2005 | 3.294 | 3.299 | 3.275 | 3.275 | 66,157 | -0.02(-0.64%) |
May 16, 2005 | 3.266 | 3.297 | 3.266 | 3.297 | 30,110 | +0.01(+0.29%) |
May 13, 2005 | 3.299 | 3.301 | 3.259 | 3.287 | 45,377 | -0.00(-0.07%) |
May 12, 2005 | 3.292 | 3.292 | 3.278 | 3.289 | 28,413 | +0.00(+0.00%) |
May 11, 2005 | 3.297 | 3.299 | 3.273 | 3.289 | 76,335 | +0.04(+1.25%) |
May 10, 2005 | 3.252 | 3.299 | 3.233 | 3.249 | 47,921 | +0.02(+0.72%) |
May 09, 2005 | 3.252 | 3.254 | 3.212 | 3.226 | 111,110 | -0.01(-0.36%) |
May 06, 2005 | 3.230 | 3.240 | 3.214 | 3.238 | 49,617 | -0.02(-0.51%) |
May 05, 2005 | 3.223 | 3.254 | 3.223 | 3.254 | 47,073 | +0.01(+0.44%) |
May 04, 2005 | 3.235 | 3.259 | 3.221 | 3.240 | 44,104 | +0.01(+0.44%) |
May 03, 2005 | 3.228 | 3.230 | 3.209 | 3.226 | 25,020 | -0.03(-0.80%) |
May 02, 2005 | 3.254 | 3.254 | 3.221 | 3.252 | 11,450 | -0.01(-0.36%) |
Apr 29, 2005 | 3.230 | 3.264 | 3.212 | 3.264 | 92,026 | +0.06(+1.76%) |
Apr 28, 2005 | 3.162 | 3.207 | 3.139 | 3.207 | 12,298 | +0.04(+1.34%) |
Apr 27, 2005 | 3.230 | 3.233 | 3.164 | 3.164 | 30,110 | -0.07(-2.19%) |
Apr 26, 2005 | 3.235 | 3.238 | 3.219 | 3.235 | 15,267 | +0.00(+0.00%) |
Apr 25, 2005 | 3.249 | 3.278 | 3.205 | 3.235 | 54,706 | -0.00(-0.15%) |
Apr 22, 2005 | 3.254 | 3.254 | 3.238 | 3.240 | 36,895 | +0.00(+0.15%) |
Apr 21, 2005 | 3.207 | 3.235 | 3.207 | 3.235 | 22,052 | +0.02(+0.51%) |
Apr 20, 2005 | 3.223 | 3.226 | 3.195 | 3.219 | 43,256 | +0.01(+0.22%) |
Apr 19, 2005 | 3.188 | 3.228 | 3.188 | 3.212 | 33,502 | +0.03(+0.96%) |
Apr 18, 2005 | 3.195 | 3.209 | 3.172 | 3.181 | 58,947 | -0.01(-0.44%) |
Apr 15, 2005 | 3.195 | 3.205 | 3.172 | 3.195 | 41,560 | +0.01(+0.22%) |
Apr 14, 2005 | 3.183 | 3.197 | 3.136 | 3.188 | 63,188 | +0.02(+0.52%) |
Apr 13, 2005 | 3.167 | 3.183 | 3.127 | 3.172 | 30,110 | +0.00(+0.15%) |
Apr 12, 2005 | 3.148 | 3.183 | 3.148 | 3.167 | 43,680 | +0.00(+0.00%) |
Apr 11, 2005 | 3.183 | 3.197 | 3.160 | 3.167 | 22,900 | -0.01(-0.22%) |
Apr 08, 2005 | 3.176 | 3.188 | 3.160 | 3.174 | 22,900 | +0.00(+0.00%) |
Apr 07, 2005 | 3.157 | 3.183 | 3.157 | 3.174 | 24,596 | +0.02(+0.67%) |
Apr 06, 2005 | 3.148 | 3.160 | 3.134 | 3.153 | 50,890 | +0.05(+1.75%) |
Apr 05, 2005 | 3.101 | 3.122 | 3.087 | 3.098 | 45,377 | +0.00(+0.00%) |
Apr 04, 2005 | 3.155 | 3.155 | 3.058 | 3.098 | 68,701 | -0.05(-1.57%) |
Apr 01, 2005 | 3.148 | 3.160 | 3.124 | 3.148 | 33,502 | -0.01(-0.37%) |
Mar 31, 2005 | 3.091 | 3.160 | 3.089 | 3.160 | 68,277 | +0.07(+2.21%) |
Mar 30, 2005 | 3.077 | 3.110 | 3.065 | 3.091 | 44,952 | +0.03(+1.00%) |
Mar 29, 2005 | 3.056 | 3.080 | 3.054 | 3.061 | 66,581 | -0.02(-0.54%) |
Mar 28, 2005 | 3.155 | 3.155 | 3.042 | 3.077 | 181,932 | -0.08(-2.47%) |
Mar 24, 2005 | 3.186 | 3.186 | 3.084 | 3.155 | 123,408 | -0.04(-1.25%) |
Mar 23, 2005 | 3.240 | 3.240 | 3.183 | 3.195 | 52,586 | -0.04(-1.38%) |
Mar 22, 2005 | 3.212 | 3.240 | 3.190 | 3.240 | 26,293 | +0.02(+0.66%) |
Mar 21, 2005 | 3.273 | 3.273 | 3.200 | 3.219 | 32,654 | -0.04(-1.23%) |
Mar 18, 2005 | 3.266 | 3.268 | 3.221 | 3.259 | 55,979 | -0.02(-0.72%) |
Mar 17, 2005 | 3.280 | 3.297 | 3.266 | 3.282 | 27,565 | -0.01(-0.22%) |
Mar 16, 2005 | 3.282 | 3.289 | 3.268 | 3.289 | 21,628 | -0.01(-0.29%) |
Mar 15, 2005 | 3.297 | 3.299 | 3.278 | 3.299 | 49,617 | +0.01(+0.36%) |
Mar 14, 2005 | 3.292 | 3.297 | 3.278 | 3.287 | 33,926 | +0.01(+0.29%) |
Mar 11, 2005 | 3.334 | 3.334 | 3.278 | 3.278 | 38,591 | -0.04(-1.28%) |
Mar 10, 2005 | 3.330 | 3.337 | 3.266 | 3.320 | 54,282 | +0.02(+0.57%) |
Mar 09, 2005 | 3.337 | 3.337 | 3.285 | 3.301 | 136,979 | -0.04(-1.27%) |
Mar 08, 2005 | 3.339 | 3.348 | 3.332 | 3.344 | 47,921 | +0.01(+0.35%) |
Mar 07, 2005 | 3.353 | 3.353 | 3.325 | 3.332 | 56,403 | +0.00(+0.07%) |
Mar 04, 2005 | 3.327 | 3.358 | 3.306 | 3.330 | 60,220 | +0.00(+0.07%) |
Mar 03, 2005 | 3.348 | 3.348 | 3.318 | 3.327 | 27,565 | -0.01(-0.42%) |
Mar 02, 2005 | 3.327 | 3.344 | 3.325 | 3.341 | 40,288 | +0.00(+0.07%) |