Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.740 | 3.759 | 3.718 | 3.758 | 3,545,245 | +0.03(+0.85%) |
May 27, 2005 | 3.755 | 3.759 | 3.722 | 3.726 | 3,655,175 | -0.03(-0.78%) |
May 26, 2005 | 3.742 | 3.762 | 3.732 | 3.756 | 5,156,488 | +0.03(+0.82%) |
May 25, 2005 | 3.700 | 3.738 | 3.695 | 3.725 | 4,173,508 | +0.01(+0.36%) |
May 24, 2005 | 3.682 | 3.715 | 3.659 | 3.712 | 5,946,450 | +0.03(+0.83%) |
May 23, 2005 | 3.683 | 3.700 | 3.673 | 3.681 | 5,388,491 | -0.00(-0.04%) |
May 20, 2005 | 3.675 | 3.705 | 3.661 | 3.683 | 6,522,305 | +0.03(+0.86%) |
May 19, 2005 | 3.642 | 3.653 | 3.608 | 3.651 | 5,720,838 | +0.02(+0.52%) |
May 18, 2005 | 3.665 | 3.674 | 3.623 | 3.633 | 3,474,941 | -0.03(-0.83%) |
May 17, 2005 | 3.602 | 3.670 | 3.582 | 3.663 | 4,806,245 | +0.06(+1.70%) |
May 16, 2005 | 3.563 | 3.610 | 3.556 | 3.602 | 4,109,595 | +0.05(+1.30%) |
May 13, 2005 | 3.622 | 3.622 | 3.537 | 3.556 | 4,154,334 | -0.05(-1.48%) |
May 12, 2005 | 3.638 | 3.650 | 3.605 | 3.609 | 2,890,777 | -0.02(-0.64%) |
May 11, 2005 | 3.607 | 3.638 | 3.588 | 3.632 | 2,286,801 | +0.02(+0.61%) |
May 10, 2005 | 3.633 | 3.640 | 3.595 | 3.610 | 2,615,313 | -0.05(-1.37%) |
May 09, 2005 | 3.632 | 3.660 | 3.614 | 3.660 | 2,630,013 | +0.02(+0.68%) |
May 06, 2005 | 3.653 | 3.662 | 3.620 | 3.636 | 3,518,401 | -0.01(-0.34%) |
May 05, 2005 | 3.621 | 3.657 | 3.611 | 3.648 | 4,822,223 | +0.02(+0.45%) |
May 04, 2005 | 3.587 | 3.638 | 3.587 | 3.632 | 4,717,406 | +0.05(+1.39%) |
May 03, 2005 | 3.560 | 3.606 | 3.556 | 3.582 | 5,181,414 | +0.02(+0.58%) |
May 02, 2005 | 3.570 | 3.596 | 3.524 | 3.561 | 5,496,504 | -0.01(-0.24%) |
Apr 29, 2005 | 3.548 | 3.573 | 3.509 | 3.570 | 5,460,074 | +0.05(+1.40%) |
Apr 28, 2005 | 3.540 | 3.549 | 3.508 | 3.521 | 6,839,952 | -0.04(-1.11%) |
Apr 27, 2005 | 3.540 | 3.594 | 3.516 | 3.560 | 4,734,663 | +0.01(+0.42%) |
Apr 26, 2005 | 3.545 | 3.573 | 3.528 | 3.545 | 4,905,310 | -0.00(-0.06%) |
Apr 25, 2005 | 3.570 | 3.586 | 3.529 | 3.547 | 4,183,734 | -0.01(-0.36%) |
Apr 22, 2005 | 3.573 | 3.588 | 3.534 | 3.560 | 4,666,915 | -0.02(-0.62%) |
Apr 21, 2005 | 3.563 | 3.589 | 3.538 | 3.583 | 6,534,448 | +0.06(+1.77%) |
Apr 20, 2005 | 3.536 | 3.613 | 3.513 | 3.520 | 9,467,409 | -0.01(-0.30%) |
Apr 19, 2005 | 3.470 | 3.541 | 3.466 | 3.531 | 5,725,951 | +0.06(+1.69%) |
Apr 18, 2005 | 3.437 | 3.477 | 3.423 | 3.472 | 5,198,031 | +0.04(+1.30%) |
Apr 15, 2005 | 3.504 | 3.531 | 3.423 | 3.428 | 4,921,927 | -0.09(-2.58%) |
Apr 14, 2005 | 3.519 | 3.536 | 3.493 | 3.518 | 6,173,980 | -0.00(-0.01%) |
Apr 13, 2005 | 3.576 | 3.592 | 3.496 | 3.519 | 4,166,478 | -0.06(-1.60%) |
Apr 12, 2005 | 3.507 | 3.580 | 3.505 | 3.576 | 5,026,105 | +0.06(+1.58%) |
Apr 11, 2005 | 3.510 | 3.524 | 3.497 | 3.520 | 2,459,366 | +0.00(+0.11%) |
Apr 08, 2005 | 3.532 | 3.532 | 3.495 | 3.517 | 4,043,765 | -0.01(-0.22%) |
Apr 07, 2005 | 3.535 | 3.535 | 3.495 | 3.524 | 4,061,661 | +0.00(+0.02%) |
Apr 06, 2005 | 3.546 | 3.567 | 3.511 | 3.524 | 3,113,194 | -0.02(-0.51%) |
Apr 05, 2005 | 3.543 | 3.593 | 3.528 | 3.542 | 2,918,260 | -0.01(-0.19%) |
Apr 04, 2005 | 3.528 | 3.577 | 3.510 | 3.548 | 4,477,094 | +0.01(+0.40%) |
Apr 01, 2005 | 3.596 | 3.603 | 3.511 | 3.534 | 6,269,849 | -0.06(-1.54%) |
Mar 31, 2005 | 3.591 | 3.618 | 3.569 | 3.589 | 7,045,751 | +0.00(+0.01%) |
Mar 30, 2005 | 3.544 | 3.592 | 3.517 | 3.589 | 5,674,182 | +0.04(+1.11%) |
Mar 29, 2005 | 3.516 | 3.599 | 3.516 | 3.549 | 8,219,830 | +0.03(+0.95%) |
Mar 28, 2005 | 3.503 | 3.567 | 3.503 | 3.516 | 4,702,067 | +0.03(+0.90%) |
Mar 24, 2005 | 3.497 | 3.524 | 3.483 | 3.485 | 3,211,620 | -0.01(-0.28%) |
Mar 23, 2005 | 3.452 | 3.527 | 3.451 | 3.495 | 5,631,999 | +0.05(+1.53%) |
Mar 22, 2005 | 3.486 | 3.526 | 3.442 | 3.442 | 5,249,161 | -0.04(-1.28%) |
Mar 21, 2005 | 3.522 | 3.543 | 3.480 | 3.486 | 6,133,076 | -0.04(-1.20%) |
Mar 18, 2005 | 3.481 | 3.534 | 3.459 | 3.529 | 8,778,428 | +0.05(+1.46%) |
Mar 17, 2005 | 3.517 | 3.518 | 3.469 | 3.478 | 4,170,951 | -0.05(-1.30%) |
Mar 16, 2005 | 3.522 | 3.535 | 3.492 | 3.524 | 5,390,409 | -0.02(-0.60%) |
Mar 15, 2005 | 3.540 | 3.584 | 3.537 | 3.545 | 6,724,909 | +0.00(+0.13%) |
Mar 14, 2005 | 3.491 | 3.540 | 3.462 | 3.540 | 4,814,554 | +0.08(+2.21%) |
Mar 11, 2005 | 3.493 | 3.499 | 3.452 | 3.463 | 2,722,047 | -0.03(-0.84%) |
Mar 10, 2005 | 3.438 | 3.502 | 3.438 | 3.493 | 3,468,549 | +0.05(+1.36%) |
Mar 09, 2005 | 3.465 | 3.477 | 3.441 | 3.446 | 2,344,323 | -0.02(-0.60%) |
Mar 08, 2005 | 3.513 | 3.513 | 3.459 | 3.466 | 2,931,682 | -0.04(-1.27%) |
Mar 07, 2005 | 3.491 | 3.526 | 3.483 | 3.511 | 5,233,183 | +0.04(+1.13%) |
Mar 04, 2005 | 3.429 | 3.480 | 3.425 | 3.472 | 4,530,142 | +0.06(+1.70%) |
Mar 03, 2005 | 3.444 | 3.458 | 3.405 | 3.414 | 3,499,228 | -0.02(-0.65%) |
Mar 02, 2005 | 3.420 | 3.464 | 3.407 | 3.436 | 5,565,530 | +0.02(+0.49%) |