Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.811 | 3.910 | 3.787 | 3.898 | 6,201,865 | +0.10(+2.73%) |
May 27, 2005 | 3.759 | 3.821 | 3.742 | 3.794 | 2,976,894 | +0.03(+0.92%) |
May 26, 2005 | 3.767 | 3.799 | 3.735 | 3.759 | 3,888,501 | +0.00(+0.07%) |
May 25, 2005 | 3.809 | 3.809 | 3.725 | 3.757 | 9,983,295 | -0.05(-1.42%) |
May 24, 2005 | 3.836 | 3.846 | 3.774 | 3.811 | 5,510,638 | -0.03(-0.71%) |
May 23, 2005 | 3.873 | 3.875 | 3.801 | 3.838 | 4,576,803 | -0.02(-0.58%) |
May 20, 2005 | 3.846 | 3.912 | 3.774 | 3.861 | 7,877,769 | +0.03(+0.71%) |
May 19, 2005 | 3.920 | 3.922 | 3.787 | 3.833 | 12,119,793 | -0.07(-1.71%) |
May 18, 2005 | 3.912 | 3.959 | 3.772 | 3.900 | 11,718,126 | +0.01(+0.19%) |
May 17, 2005 | 3.841 | 3.940 | 3.829 | 3.893 | 10,677,377 | +0.10(+2.73%) |
May 16, 2005 | 3.730 | 3.792 | 3.708 | 3.789 | 8,040,005 | +0.06(+1.72%) |
May 13, 2005 | 3.792 | 3.826 | 3.683 | 3.725 | 11,902,998 | +0.01(+0.27%) |
May 12, 2005 | 3.727 | 3.779 | 3.698 | 3.715 | 4,319,927 | -0.03(-0.86%) |
May 11, 2005 | 3.833 | 3.833 | 3.708 | 3.747 | 6,942,137 | -0.06(-1.68%) |
May 10, 2005 | 3.811 | 3.824 | 3.769 | 3.811 | 6,451,910 | -0.01(-0.19%) |
May 09, 2005 | 3.944 | 3.944 | 3.789 | 3.819 | 6,522,328 | -0.11(-2.70%) |
May 06, 2005 | 3.658 | 3.984 | 3.651 | 3.925 | 15,232,044 | +0.22(+5.85%) |
May 05, 2005 | 3.661 | 3.767 | 3.609 | 3.708 | 8,485,414 | +0.04(+1.01%) |
May 04, 2005 | 3.636 | 3.715 | 3.621 | 3.671 | 10,626,673 | -0.08(-2.11%) |
May 03, 2005 | 3.646 | 3.750 | 3.636 | 3.750 | 6,645,663 | +0.12(+3.26%) |
May 02, 2005 | 3.599 | 3.639 | 3.555 | 3.631 | 3,860,371 | +0.06(+1.80%) |
Apr 29, 2005 | 3.584 | 3.639 | 3.498 | 3.567 | 5,018,256 | -0.01(-0.41%) |
Apr 28, 2005 | 3.651 | 3.676 | 3.562 | 3.582 | 3,342,441 | -0.09(-2.55%) |
Apr 27, 2005 | 3.727 | 3.727 | 3.582 | 3.676 | 8,252,273 | -0.05(-1.46%) |
Apr 26, 2005 | 3.772 | 3.803 | 3.710 | 3.730 | 4,987,582 | -0.04(-1.11%) |
Apr 25, 2005 | 3.624 | 3.777 | 3.614 | 3.772 | 6,107,584 | +0.16(+4.51%) |
Apr 22, 2005 | 3.735 | 3.737 | 3.579 | 3.609 | 5,647,655 | -0.11(-3.05%) |
Apr 21, 2005 | 3.713 | 3.730 | 3.625 | 3.722 | 7,574,363 | +0.04(+1.14%) |
Apr 20, 2005 | 3.784 | 3.824 | 3.678 | 3.680 | 6,138,012 | -0.12(-3.12%) |
Apr 19, 2005 | 3.774 | 3.824 | 3.737 | 3.799 | 4,910,166 | +0.05(+1.38%) |
Apr 18, 2005 | 3.816 | 3.829 | 3.703 | 3.747 | 5,397,869 | -0.06(-1.49%) |
Apr 15, 2005 | 3.774 | 3.907 | 3.762 | 3.804 | 8,861,241 | +0.07(+1.85%) |
Apr 14, 2005 | 3.903 | 3.920 | 3.727 | 3.735 | 7,451,174 | -0.12(-3.01%) |
Apr 13, 2005 | 3.915 | 3.947 | 3.829 | 3.851 | 8,573,763 | -0.07(-1.76%) |
Apr 12, 2005 | 3.858 | 3.947 | 3.833 | 3.920 | 8,322,952 | +0.07(+1.86%) |
Apr 11, 2005 | 3.851 | 3.870 | 3.779 | 3.848 | 5,376,802 | -0.00(-0.06%) |
Apr 08, 2005 | 3.883 | 3.917 | 3.824 | 3.851 | 6,332,187 | -0.01(-0.32%) |
Apr 07, 2005 | 3.764 | 3.873 | 3.741 | 3.863 | 6,054,539 | +0.10(+2.62%) |
Apr 06, 2005 | 3.752 | 3.782 | 3.735 | 3.764 | 4,232,100 | +0.01(+0.39%) |
Apr 05, 2005 | 3.819 | 3.831 | 3.747 | 3.750 | 5,353,525 | -0.04(-1.17%) |
Apr 04, 2005 | 3.801 | 3.821 | 3.700 | 3.794 | 6,076,618 | -0.01(-0.26%) |
Apr 01, 2005 | 3.700 | 3.806 | 3.668 | 3.804 | 10,408,011 | +0.15(+4.19%) |
Mar 31, 2005 | 3.769 | 3.792 | 3.611 | 3.651 | 15,664,604 | -0.12(-3.14%) |
Mar 30, 2005 | 3.856 | 3.870 | 3.641 | 3.769 | 13,719,739 | -0.07(-1.86%) |
Mar 29, 2005 | 3.957 | 3.986 | 3.809 | 3.841 | 10,340,731 | -0.15(-3.65%) |
Mar 28, 2005 | 4.075 | 4.105 | 3.915 | 3.986 | 13,161,102 | -0.08(-2.06%) |
Mar 24, 2005 | 4.219 | 4.240 | 4.065 | 4.070 | 8,292,509 | -0.13(-3.06%) |
Mar 23, 2005 | 4.176 | 4.236 | 4.107 | 4.199 | 8,533,624 | +1.08(+34.54%) |
Mar 22, 2005 | 3.028 | 3.153 | 3.018 | 3.121 | 20,237,282 | -0.07(-2.18%) |
Mar 21, 2005 | 3.222 | 3.226 | 3.171 | 3.190 | 4,390,613 | -0.01(-0.26%) |
Mar 18, 2005 | 3.205 | 3.226 | 3.182 | 3.198 | 4,848,835 | +0.00(+0.13%) |
Mar 17, 2005 | 3.169 | 3.240 | 3.169 | 3.194 | 5,556,292 | +0.02(+0.57%) |
Mar 16, 2005 | 3.203 | 3.252 | 3.169 | 3.176 | 3,645,893 | -0.02(-0.48%) |
Mar 15, 2005 | 3.198 | 3.261 | 3.176 | 3.191 | 8,861,476 | -0.01(-0.22%) |
Mar 14, 2005 | 3.191 | 3.243 | 3.189 | 3.198 | 9,128,123 | +0.01(+0.30%) |
Mar 11, 2005 | 3.144 | 3.196 | 3.144 | 3.189 | 8,260,414 | +0.05(+1.46%) |
Mar 10, 2005 | 3.193 | 3.201 | 3.123 | 3.143 | 5,540,057 | -0.02(-0.75%) |
Mar 09, 2005 | 3.196 | 3.261 | 3.166 | 3.166 | 8,484,776 | -0.05(-1.47%) |
Mar 08, 2005 | 3.276 | 3.276 | 3.204 | 3.214 | 3,571,522 | -0.05(-1.61%) |
Mar 07, 2005 | 3.207 | 3.294 | 3.190 | 3.266 | 7,444,769 | +0.06(+1.90%) |
Mar 04, 2005 | 3.191 | 3.205 | 3.097 | 3.205 | 6,392,993 | +0.05(+1.45%) |
Mar 03, 2005 | 3.182 | 3.211 | 3.150 | 3.160 | 5,902,747 | -0.01(-0.18%) |
Mar 02, 2005 | 3.118 | 3.184 | 3.076 | 3.165 | 7,970,571 | +0.06(+1.79%) |