Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.739 | 3.741 | 3.695 | 3.707 | 16,389,871 | -0.02(-0.51%) |
May 27, 2005 | 3.688 | 3.753 | 3.687 | 3.726 | 10,594,693 | -0.01(-0.36%) |
May 26, 2005 | 3.683 | 3.755 | 3.671 | 3.740 | 16,867,046 | +0.07(+1.88%) |
May 25, 2005 | 3.663 | 3.676 | 3.644 | 3.671 | 17,305,372 | +0.01(+0.22%) |
May 24, 2005 | 3.664 | 3.698 | 3.627 | 3.663 | 25,431,128 | -0.04(-1.08%) |
May 23, 2005 | 3.650 | 3.712 | 3.633 | 3.703 | 12,100,388 | +0.05(+1.42%) |
May 20, 2005 | 3.689 | 3.698 | 3.612 | 3.651 | 14,111,035 | -0.02(-0.54%) |
May 19, 2005 | 3.616 | 3.671 | 3.589 | 3.671 | 17,509,516 | +0.06(+1.79%) |
May 18, 2005 | 3.544 | 3.619 | 3.532 | 3.606 | 16,890,988 | +0.07(+2.03%) |
May 17, 2005 | 3.504 | 3.536 | 3.477 | 3.535 | 15,263,271 | +0.00(+0.10%) |
May 16, 2005 | 3.521 | 3.535 | 3.486 | 3.531 | 11,145,581 | +0.01(+0.15%) |
May 13, 2005 | 3.516 | 3.555 | 3.499 | 3.526 | 16,403,220 | +0.00(+0.05%) |
May 12, 2005 | 3.582 | 3.609 | 3.472 | 3.524 | 15,982,618 | -0.06(-1.55%) |
May 11, 2005 | 3.506 | 3.580 | 3.486 | 3.579 | 14,387,472 | +0.07(+1.91%) |
May 10, 2005 | 3.492 | 3.553 | 3.492 | 3.512 | 12,449,812 | -0.02(-0.57%) |
May 09, 2005 | 3.510 | 3.533 | 3.441 | 3.532 | 20,736,208 | +0.01(+0.39%) |
May 06, 2005 | 3.536 | 3.536 | 3.462 | 3.518 | 25,678,846 | +0.01(+0.28%) |
May 05, 2005 | 3.532 | 3.554 | 3.481 | 3.508 | 24,171,990 | -0.04(-1.18%) |
May 04, 2005 | 3.503 | 3.597 | 3.496 | 3.550 | 25,083,200 | +0.02(+0.59%) |
May 03, 2005 | 3.400 | 3.546 | 3.400 | 3.529 | 32,093,064 | +0.09(+2.75%) |
May 02, 2005 | 3.386 | 3.435 | 3.371 | 3.435 | 17,124,070 | +0.06(+1.86%) |
Apr 29, 2005 | 3.355 | 3.397 | 3.280 | 3.372 | 20,667,260 | +0.03(+1.01%) |
Apr 28, 2005 | 3.326 | 3.387 | 3.315 | 3.338 | 26,813,810 | -0.01(-0.38%) |
Apr 27, 2005 | 3.412 | 3.427 | 3.288 | 3.351 | 61,034,656 | -0.22(-6.16%) |
Apr 26, 2005 | 3.584 | 3.608 | 3.544 | 3.571 | 21,994,574 | -0.00(-0.03%) |
Apr 25, 2005 | 3.596 | 3.626 | 3.531 | 3.572 | 23,988,054 | -0.02(-0.61%) |
Apr 22, 2005 | 3.462 | 3.643 | 3.462 | 3.594 | 34,685,884 | +0.08(+2.14%) |
Apr 21, 2005 | 3.413 | 3.519 | 3.407 | 3.518 | 28,835,034 | +0.15(+4.31%) |
Apr 20, 2005 | 3.357 | 3.478 | 3.357 | 3.373 | 55,586,888 | +0.08(+2.57%) |
Apr 19, 2005 | 3.235 | 3.326 | 3.208 | 3.288 | 27,847,766 | +0.09(+2.81%) |
Apr 18, 2005 | 3.213 | 3.270 | 3.162 | 3.198 | 21,403,220 | -0.01(-0.37%) |
Apr 15, 2005 | 3.262 | 3.316 | 3.196 | 3.210 | 31,564,972 | -0.09(-2.83%) |
Apr 14, 2005 | 3.383 | 3.384 | 3.282 | 3.304 | 24,523,122 | -0.06(-1.65%) |
Apr 13, 2005 | 3.424 | 3.450 | 3.357 | 3.359 | 15,617,236 | -0.06(-1.75%) |
Apr 12, 2005 | 3.342 | 3.420 | 3.300 | 3.419 | 18,492,434 | +0.06(+1.81%) |
Apr 11, 2005 | 3.395 | 3.409 | 3.345 | 3.358 | 10,810,892 | -0.01(-0.43%) |
Apr 08, 2005 | 3.447 | 3.480 | 3.342 | 3.373 | 16,908,822 | -0.07(-1.95%) |
Apr 07, 2005 | 3.327 | 3.453 | 3.318 | 3.440 | 19,916,508 | +0.11(+3.36%) |
Apr 06, 2005 | 3.298 | 3.383 | 3.289 | 3.328 | 19,424,300 | +0.06(+1.81%) |
Apr 05, 2005 | 3.227 | 3.280 | 3.212 | 3.269 | 13,186,851 | +0.07(+2.19%) |
Apr 04, 2005 | 3.206 | 3.229 | 3.158 | 3.199 | 14,918,815 | -0.01(-0.34%) |
Apr 01, 2005 | 3.268 | 3.304 | 3.172 | 3.210 | 19,971,706 | -0.04(-1.31%) |
Mar 31, 2005 | 3.262 | 3.292 | 3.218 | 3.253 | 17,162,550 | -0.01(-0.17%) |
Mar 30, 2005 | 3.194 | 3.271 | 3.194 | 3.258 | 16,480,879 | +0.08(+2.52%) |
Mar 29, 2005 | 3.188 | 3.216 | 3.160 | 3.178 | 18,527,640 | -0.02(-0.54%) |
Mar 28, 2005 | 3.228 | 3.277 | 3.195 | 3.196 | 14,897,751 | -0.02(-0.57%) |
Mar 24, 2005 | 3.280 | 3.306 | 3.210 | 3.214 | 14,817,803 | -0.05(-1.64%) |
Mar 23, 2005 | 3.176 | 3.277 | 3.162 | 3.268 | 23,373,780 | +0.10(+3.07%) |
Mar 22, 2005 | 3.188 | 3.235 | 3.165 | 3.170 | 21,992,208 | -0.02(-0.63%) |
Mar 21, 2005 | 3.227 | 3.228 | 3.147 | 3.190 | 15,748,656 | -0.03(-0.82%) |
Mar 18, 2005 | 3.224 | 3.229 | 3.176 | 3.217 | 21,173,076 | +0.01(+0.43%) |
Mar 17, 2005 | 3.173 | 3.234 | 3.162 | 3.203 | 16,844,942 | +0.02(+0.69%) |
Mar 16, 2005 | 3.144 | 3.217 | 3.144 | 3.181 | 17,422,342 | -0.00(-0.06%) |
Mar 15, 2005 | 3.259 | 3.264 | 3.158 | 3.183 | 21,311,120 | -0.06(-1.88%) |
Mar 14, 2005 | 3.153 | 3.251 | 3.130 | 3.244 | 20,418,748 | +0.10(+3.27%) |
Mar 11, 2005 | 3.175 | 3.203 | 3.089 | 3.141 | 19,487,350 | -0.05(-1.43%) |
Mar 10, 2005 | 3.198 | 3.216 | 3.132 | 3.187 | 19,945,348 | -0.01(-0.28%) |
Mar 09, 2005 | 3.198 | 3.224 | 3.164 | 3.196 | 17,701,228 | -0.00(-0.06%) |
Mar 08, 2005 | 3.201 | 3.277 | 3.171 | 3.198 | 20,687,718 | +0.01(+0.29%) |
Mar 07, 2005 | 3.185 | 3.248 | 3.168 | 3.188 | 13,036,677 | +0.02(+0.66%) |
Mar 04, 2005 | 3.231 | 3.243 | 3.151 | 3.168 | 18,539,940 | -0.03(-0.80%) |
Mar 03, 2005 | 3.208 | 3.237 | 3.135 | 3.193 | 21,106,730 | -0.00(-0.11%) |
Mar 02, 2005 | 3.099 | 3.294 | 3.079 | 3.197 | 34,765,148 | +0.09(+2.75%) |