Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.785 | 3.787 | 3.741 | 3.753 | 16,191,315 | -0.02(-0.51%) |
May 27, 2005 | 3.733 | 3.799 | 3.733 | 3.772 | 10,466,343 | -0.01(-0.36%) |
May 26, 2005 | 3.728 | 3.802 | 3.716 | 3.786 | 16,662,709 | +0.07(+1.88%) |
May 25, 2005 | 3.708 | 3.721 | 3.688 | 3.716 | 17,095,726 | +0.01(+0.22%) |
May 24, 2005 | 3.709 | 3.744 | 3.672 | 3.708 | 25,123,042 | -0.04(-1.08%) |
May 23, 2005 | 3.695 | 3.757 | 3.677 | 3.748 | 11,953,797 | +0.05(+1.42%) |
May 20, 2005 | 3.734 | 3.744 | 3.656 | 3.696 | 13,940,086 | -0.02(-0.54%) |
May 19, 2005 | 3.661 | 3.716 | 3.633 | 3.716 | 17,297,396 | +0.07(+1.79%) |
May 18, 2005 | 3.587 | 3.664 | 3.575 | 3.651 | 16,686,361 | +0.07(+2.03%) |
May 17, 2005 | 3.547 | 3.580 | 3.519 | 3.578 | 15,078,364 | +0.00(+0.10%) |
May 16, 2005 | 3.564 | 3.578 | 3.529 | 3.574 | 11,010,558 | +0.01(+0.15%) |
May 13, 2005 | 3.560 | 3.598 | 3.542 | 3.569 | 16,204,503 | +0.00(+0.05%) |
May 12, 2005 | 3.626 | 3.653 | 3.515 | 3.567 | 15,788,996 | -0.06(-1.55%) |
May 11, 2005 | 3.549 | 3.624 | 3.528 | 3.623 | 14,213,175 | +0.07(+1.91%) |
May 10, 2005 | 3.535 | 3.596 | 3.535 | 3.555 | 12,298,989 | -0.02(-0.57%) |
May 09, 2005 | 3.553 | 3.576 | 3.483 | 3.575 | 20,484,998 | +0.01(+0.39%) |
May 06, 2005 | 3.579 | 3.579 | 3.504 | 3.561 | 25,367,760 | +0.01(+0.28%) |
May 05, 2005 | 3.575 | 3.597 | 3.524 | 3.551 | 23,879,158 | -0.04(-1.18%) |
May 04, 2005 | 3.546 | 3.641 | 3.538 | 3.594 | 24,779,328 | +0.02(+0.59%) |
May 03, 2005 | 3.442 | 3.590 | 3.442 | 3.572 | 31,704,272 | +0.10(+2.75%) |
May 02, 2005 | 3.427 | 3.477 | 3.412 | 3.477 | 16,916,620 | +0.06(+1.86%) |
Apr 29, 2005 | 3.396 | 3.439 | 3.320 | 3.413 | 20,416,886 | +0.03(+1.01%) |
Apr 28, 2005 | 3.366 | 3.428 | 3.355 | 3.379 | 26,488,974 | -0.01(-0.38%) |
Apr 27, 2005 | 3.454 | 3.469 | 3.329 | 3.392 | 60,295,252 | -0.22(-6.16%) |
Apr 26, 2005 | 3.628 | 3.652 | 3.587 | 3.615 | 21,728,120 | -0.00(-0.03%) |
Apr 25, 2005 | 3.641 | 3.670 | 3.574 | 3.616 | 23,697,448 | -0.02(-0.61%) |
Apr 22, 2005 | 3.504 | 3.687 | 3.504 | 3.638 | 34,265,680 | +0.08(+2.14%) |
Apr 21, 2005 | 3.455 | 3.562 | 3.448 | 3.561 | 28,485,710 | +0.15(+4.31%) |
Apr 20, 2005 | 3.399 | 3.521 | 3.399 | 3.414 | 54,913,480 | +0.09(+2.57%) |
Apr 19, 2005 | 3.274 | 3.366 | 3.248 | 3.329 | 27,510,404 | +0.09(+2.81%) |
Apr 18, 2005 | 3.252 | 3.310 | 3.201 | 3.238 | 21,143,930 | -0.01(-0.37%) |
Apr 15, 2005 | 3.302 | 3.356 | 3.235 | 3.250 | 31,182,578 | -0.09(-2.83%) |
Apr 14, 2005 | 3.424 | 3.425 | 3.322 | 3.344 | 24,226,036 | -0.06(-1.65%) |
Apr 13, 2005 | 3.466 | 3.492 | 3.398 | 3.400 | 15,428,040 | -0.06(-1.75%) |
Apr 12, 2005 | 3.383 | 3.462 | 3.341 | 3.461 | 18,268,408 | +0.06(+1.81%) |
Apr 11, 2005 | 3.436 | 3.451 | 3.386 | 3.400 | 10,679,924 | -0.01(-0.43%) |
Apr 08, 2005 | 3.490 | 3.523 | 3.383 | 3.414 | 16,703,979 | -0.07(-1.95%) |
Apr 07, 2005 | 3.368 | 3.495 | 3.359 | 3.482 | 19,675,230 | +0.11(+3.36%) |
Apr 06, 2005 | 3.339 | 3.424 | 3.330 | 3.369 | 19,188,984 | +0.06(+1.81%) |
Apr 05, 2005 | 3.266 | 3.320 | 3.251 | 3.309 | 13,027,098 | +0.07(+2.19%) |
Apr 04, 2005 | 3.245 | 3.269 | 3.196 | 3.239 | 14,738,081 | -0.01(-0.34%) |
Apr 01, 2005 | 3.308 | 3.344 | 3.211 | 3.250 | 19,729,758 | -0.04(-1.31%) |
Mar 31, 2005 | 3.302 | 3.332 | 3.258 | 3.293 | 16,954,634 | -0.01(-0.17%) |
Mar 30, 2005 | 3.233 | 3.311 | 3.233 | 3.298 | 16,281,221 | +0.08(+2.52%) |
Mar 29, 2005 | 3.228 | 3.255 | 3.199 | 3.217 | 18,303,186 | -0.02(-0.54%) |
Mar 28, 2005 | 3.267 | 3.318 | 3.234 | 3.235 | 14,717,272 | -0.02(-0.57%) |
Mar 24, 2005 | 3.320 | 3.346 | 3.250 | 3.253 | 14,638,292 | -0.05(-1.64%) |
Mar 23, 2005 | 3.215 | 3.318 | 3.201 | 3.308 | 23,090,616 | +0.10(+3.07%) |
Mar 22, 2005 | 3.228 | 3.274 | 3.204 | 3.209 | 21,725,782 | -0.02(-0.63%) |
Mar 21, 2005 | 3.266 | 3.267 | 3.185 | 3.229 | 15,557,868 | -0.03(-0.82%) |
Mar 18, 2005 | 3.263 | 3.269 | 3.215 | 3.256 | 20,916,574 | +0.01(+0.43%) |
Mar 17, 2005 | 3.212 | 3.274 | 3.201 | 3.242 | 16,640,873 | +0.02(+0.69%) |
Mar 16, 2005 | 3.182 | 3.256 | 3.182 | 3.220 | 17,211,278 | -0.00(-0.06%) |
Mar 15, 2005 | 3.299 | 3.304 | 3.196 | 3.222 | 21,052,946 | -0.06(-1.88%) |
Mar 14, 2005 | 3.192 | 3.291 | 3.169 | 3.284 | 20,171,384 | +0.10(+3.27%) |
Mar 11, 2005 | 3.214 | 3.242 | 3.127 | 3.180 | 19,251,270 | -0.05(-1.43%) |
Mar 10, 2005 | 3.238 | 3.255 | 3.171 | 3.226 | 19,703,720 | -0.01(-0.28%) |
Mar 09, 2005 | 3.238 | 3.263 | 3.203 | 3.235 | 17,486,786 | -0.00(-0.06%) |
Mar 08, 2005 | 3.240 | 3.317 | 3.210 | 3.237 | 20,437,096 | +0.01(+0.29%) |
Mar 07, 2005 | 3.224 | 3.288 | 3.206 | 3.228 | 12,878,744 | +0.02(+0.66%) |
Mar 04, 2005 | 3.271 | 3.283 | 3.190 | 3.206 | 18,315,336 | -0.03(-0.80%) |
Mar 03, 2005 | 3.248 | 3.276 | 3.173 | 3.232 | 20,851,032 | -0.00(-0.11%) |
Mar 02, 2005 | 3.137 | 3.334 | 3.116 | 3.236 | 34,343,984 | +0.09(+2.75%) |