Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.785 | 3.787 | 3.741 | 3.753 | 16,191,595 | -0.02(-0.51%) |
May 27, 2005 | 3.733 | 3.799 | 3.732 | 3.772 | 10,466,524 | -0.01(-0.36%) |
May 26, 2005 | 3.728 | 3.801 | 3.716 | 3.786 | 16,662,997 | +0.07(+1.88%) |
May 25, 2005 | 3.708 | 3.721 | 3.688 | 3.716 | 17,096,020 | +0.01(+0.22%) |
May 24, 2005 | 3.709 | 3.743 | 3.672 | 3.708 | 25,123,474 | -0.04(-1.08%) |
May 23, 2005 | 3.695 | 3.757 | 3.677 | 3.748 | 11,954,003 | +0.05(+1.42%) |
May 20, 2005 | 3.734 | 3.743 | 3.656 | 3.696 | 13,940,327 | -0.02(-0.54%) |
May 19, 2005 | 3.661 | 3.716 | 3.633 | 3.716 | 17,297,694 | +0.07(+1.79%) |
May 18, 2005 | 3.587 | 3.663 | 3.575 | 3.651 | 16,686,649 | +0.07(+2.03%) |
May 17, 2005 | 3.547 | 3.580 | 3.519 | 3.578 | 15,078,624 | +0.00(+0.10%) |
May 16, 2005 | 3.564 | 3.578 | 3.529 | 3.574 | 11,010,748 | +0.01(+0.15%) |
May 13, 2005 | 3.560 | 3.598 | 3.542 | 3.569 | 16,204,783 | +0.00(+0.05%) |
May 12, 2005 | 3.626 | 3.653 | 3.514 | 3.567 | 15,789,269 | -0.06(-1.55%) |
May 11, 2005 | 3.549 | 3.624 | 3.528 | 3.623 | 14,213,420 | +0.07(+1.91%) |
May 10, 2005 | 3.535 | 3.596 | 3.535 | 3.555 | 12,299,201 | -0.02(-0.57%) |
May 09, 2005 | 3.553 | 3.576 | 3.483 | 3.575 | 20,485,352 | +0.01(+0.39%) |
May 06, 2005 | 3.579 | 3.579 | 3.504 | 3.561 | 25,368,198 | +0.01(+0.28%) |
May 05, 2005 | 3.575 | 3.597 | 3.524 | 3.551 | 23,879,570 | -0.04(-1.18%) |
May 04, 2005 | 3.546 | 3.641 | 3.538 | 3.594 | 24,779,756 | +0.02(+0.59%) |
May 03, 2005 | 3.442 | 3.590 | 3.442 | 3.572 | 31,704,818 | +0.10(+2.75%) |
May 02, 2005 | 3.427 | 3.477 | 3.412 | 3.477 | 16,916,912 | +0.06(+1.86%) |
Apr 29, 2005 | 3.396 | 3.439 | 3.320 | 3.413 | 20,417,238 | +0.03(+1.01%) |
Apr 28, 2005 | 3.366 | 3.428 | 3.355 | 3.379 | 26,489,430 | -0.01(-0.38%) |
Apr 27, 2005 | 3.454 | 3.468 | 3.329 | 3.392 | 60,296,292 | -0.22(-6.16%) |
Apr 26, 2005 | 3.628 | 3.652 | 3.587 | 3.615 | 21,728,496 | -0.00(-0.03%) |
Apr 25, 2005 | 3.640 | 3.670 | 3.574 | 3.616 | 23,697,858 | -0.02(-0.61%) |
Apr 22, 2005 | 3.504 | 3.687 | 3.504 | 3.638 | 34,266,272 | +0.08(+2.14%) |
Apr 21, 2005 | 3.455 | 3.562 | 3.448 | 3.561 | 28,486,202 | +0.15(+4.31%) |
Apr 20, 2005 | 3.399 | 3.521 | 3.399 | 3.414 | 54,914,428 | +0.09(+2.57%) |
Apr 19, 2005 | 3.274 | 3.366 | 3.248 | 3.329 | 27,510,878 | +0.09(+2.81%) |
Apr 18, 2005 | 3.252 | 3.310 | 3.201 | 3.238 | 21,144,294 | -0.01(-0.37%) |
Apr 15, 2005 | 3.302 | 3.356 | 3.235 | 3.250 | 31,183,116 | -0.09(-2.83%) |
Apr 14, 2005 | 3.424 | 3.425 | 3.322 | 3.344 | 24,226,454 | -0.06(-1.65%) |
Apr 13, 2005 | 3.466 | 3.492 | 3.398 | 3.400 | 15,428,306 | -0.06(-1.75%) |
Apr 12, 2005 | 3.383 | 3.462 | 3.341 | 3.461 | 18,268,722 | +0.06(+1.81%) |
Apr 11, 2005 | 3.436 | 3.451 | 3.386 | 3.400 | 10,680,108 | -0.01(-0.43%) |
Apr 08, 2005 | 3.490 | 3.523 | 3.383 | 3.414 | 16,704,268 | -0.07(-1.95%) |
Apr 07, 2005 | 3.368 | 3.495 | 3.359 | 3.482 | 19,675,568 | +0.11(+3.36%) |
Apr 06, 2005 | 3.339 | 3.424 | 3.330 | 3.369 | 19,189,316 | +0.06(+1.81%) |
Apr 05, 2005 | 3.266 | 3.320 | 3.251 | 3.309 | 13,027,323 | +0.07(+2.19%) |
Apr 04, 2005 | 3.245 | 3.269 | 3.196 | 3.239 | 14,738,335 | -0.01(-0.34%) |
Apr 01, 2005 | 3.308 | 3.344 | 3.211 | 3.250 | 19,730,098 | -0.04(-1.31%) |
Mar 31, 2005 | 3.302 | 3.332 | 3.258 | 3.293 | 16,954,926 | -0.01(-0.17%) |
Mar 30, 2005 | 3.233 | 3.311 | 3.233 | 3.298 | 16,281,502 | +0.08(+2.52%) |
Mar 29, 2005 | 3.228 | 3.255 | 3.199 | 3.217 | 18,303,502 | -0.02(-0.54%) |
Mar 28, 2005 | 3.267 | 3.318 | 3.234 | 3.235 | 14,717,526 | -0.02(-0.57%) |
Mar 24, 2005 | 3.320 | 3.346 | 3.250 | 3.253 | 14,638,545 | -0.05(-1.64%) |
Mar 23, 2005 | 3.215 | 3.318 | 3.201 | 3.308 | 23,091,016 | +0.10(+3.07%) |
Mar 22, 2005 | 3.228 | 3.274 | 3.204 | 3.209 | 21,726,158 | -0.02(-0.63%) |
Mar 21, 2005 | 3.266 | 3.267 | 3.185 | 3.229 | 15,558,137 | -0.03(-0.82%) |
Mar 18, 2005 | 3.263 | 3.269 | 3.215 | 3.256 | 20,916,934 | +0.01(+0.43%) |
Mar 17, 2005 | 3.212 | 3.273 | 3.201 | 3.242 | 16,641,160 | +0.02(+0.69%) |
Mar 16, 2005 | 3.182 | 3.256 | 3.182 | 3.220 | 17,211,576 | -0.00(-0.06%) |
Mar 15, 2005 | 3.299 | 3.304 | 3.196 | 3.222 | 21,053,310 | -0.06(-1.88%) |
Mar 14, 2005 | 3.192 | 3.291 | 3.169 | 3.284 | 20,171,732 | +0.10(+3.27%) |
Mar 11, 2005 | 3.214 | 3.242 | 3.127 | 3.180 | 19,251,602 | -0.05(-1.43%) |
Mar 10, 2005 | 3.238 | 3.255 | 3.170 | 3.226 | 19,704,060 | -0.01(-0.28%) |
Mar 09, 2005 | 3.238 | 3.263 | 3.203 | 3.235 | 17,487,088 | -0.00(-0.06%) |
Mar 08, 2005 | 3.240 | 3.317 | 3.210 | 3.237 | 20,437,448 | +0.01(+0.29%) |
Mar 07, 2005 | 3.224 | 3.288 | 3.206 | 3.228 | 12,878,966 | +0.02(+0.66%) |
Mar 04, 2005 | 3.271 | 3.283 | 3.190 | 3.206 | 18,315,652 | -0.03(-0.80%) |
Mar 03, 2005 | 3.248 | 3.276 | 3.173 | 3.232 | 20,851,392 | -0.00(-0.11%) |
Mar 02, 2005 | 3.137 | 3.334 | 3.116 | 3.236 | 34,344,576 | +0.09(+2.75%) |