Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.354 | 3.409 | 3.352 | 3.373 | 2,788,790 | +0.02(+0.59%) |
May 27, 2005 | 3.366 | 3.376 | 3.345 | 3.353 | 1,029,353 | +0.01(+0.17%) |
May 26, 2005 | 3.279 | 3.376 | 3.279 | 3.347 | 2,016,200 | +0.10(+3.22%) |
May 25, 2005 | 3.290 | 3.290 | 3.216 | 3.243 | 1,259,120 | -0.07(-2.07%) |
May 24, 2005 | 3.308 | 3.327 | 3.289 | 3.311 | 738,124 | -0.03(-0.77%) |
May 23, 2005 | 3.281 | 3.348 | 3.281 | 3.337 | 1,330,347 | +0.07(+2.06%) |
May 20, 2005 | 3.323 | 3.323 | 3.258 | 3.269 | 1,387,215 | -0.05(-1.50%) |
May 19, 2005 | 3.297 | 3.326 | 3.281 | 3.319 | 2,654,377 | +0.02(+0.67%) |
May 18, 2005 | 3.180 | 3.316 | 3.180 | 3.297 | 2,111,553 | +0.13(+4.22%) |
May 17, 2005 | 3.127 | 3.170 | 3.091 | 3.164 | 1,256,248 | +0.04(+1.30%) |
May 16, 2005 | 3.071 | 3.123 | 3.070 | 3.123 | 1,118,962 | +0.06(+1.89%) |
May 13, 2005 | 3.087 | 3.115 | 3.026 | 3.065 | 2,348,213 | -0.01(-0.34%) |
May 12, 2005 | 3.177 | 3.177 | 3.056 | 3.076 | 2,012,179 | -0.10(-3.18%) |
May 11, 2005 | 3.119 | 3.204 | 3.116 | 3.177 | 1,850,768 | +0.06(+1.90%) |
May 10, 2005 | 3.122 | 3.164 | 3.092 | 3.117 | 2,316,045 | -0.01(-0.41%) |
May 09, 2005 | 3.117 | 3.164 | 3.063 | 3.130 | 2,623,933 | +0.01(+0.41%) |
May 06, 2005 | 3.038 | 3.127 | 3.029 | 3.117 | 3,631,458 | +0.09(+3.11%) |
May 05, 2005 | 3.171 | 3.172 | 3.018 | 3.023 | 5,161,703 | -0.16(-5.17%) |
May 04, 2005 | 3.029 | 3.195 | 2.977 | 3.188 | 9,642,149 | +0.39(+14.12%) |
May 03, 2005 | 2.794 | 2.811 | 2.745 | 2.794 | 5,375,386 | +0.00(+0.00%) |
May 02, 2005 | 2.716 | 2.796 | 2.678 | 2.794 | 3,018,556 | +0.08(+3.08%) |
Apr 29, 2005 | 2.713 | 2.727 | 2.660 | 2.710 | 2,198,290 | +0.01(+0.52%) |
Apr 28, 2005 | 2.751 | 2.762 | 2.696 | 2.696 | 1,443,507 | -0.04(-1.57%) |
Apr 27, 2005 | 2.795 | 2.802 | 2.738 | 2.739 | 2,262,625 | -0.07(-2.40%) |
Apr 26, 2005 | 2.810 | 2.854 | 2.765 | 2.806 | 1,957,035 | -0.00(-0.12%) |
Apr 25, 2005 | 2.826 | 2.843 | 2.787 | 2.810 | 871,963 | +0.00(+0.04%) |
Apr 22, 2005 | 2.849 | 2.855 | 2.769 | 2.809 | 1,672,699 | -0.04(-1.35%) |
Apr 21, 2005 | 2.809 | 2.853 | 2.785 | 2.847 | 2,034,581 | +0.08(+2.81%) |
Apr 20, 2005 | 2.826 | 2.828 | 2.762 | 2.769 | 3,101,847 | -0.05(-1.61%) |
Apr 19, 2005 | 2.823 | 2.842 | 2.794 | 2.814 | 3,016,833 | +0.02(+0.75%) |
Apr 18, 2005 | 2.785 | 2.814 | 2.759 | 2.794 | 3,368,376 | +0.02(+0.54%) |
Apr 15, 2005 | 2.881 | 2.884 | 2.762 | 2.778 | 5,138,152 | -0.10(-3.51%) |
Apr 14, 2005 | 2.977 | 2.980 | 2.879 | 2.879 | 3,189,732 | -0.10(-3.27%) |
Apr 13, 2005 | 3.087 | 3.108 | 2.973 | 2.977 | 3,013,961 | -0.12(-3.75%) |
Apr 12, 2005 | 3.134 | 3.134 | 3.020 | 3.093 | 3,933,601 | -0.04(-1.30%) |
Apr 11, 2005 | 3.155 | 3.163 | 3.113 | 3.134 | 2,855,422 | -0.02(-0.52%) |
Apr 08, 2005 | 3.215 | 3.215 | 3.145 | 3.150 | 2,074,791 | -0.08(-2.51%) |
Apr 07, 2005 | 3.197 | 3.240 | 3.179 | 3.231 | 2,163,825 | +0.02(+0.69%) |
Apr 06, 2005 | 3.209 | 3.261 | 3.204 | 3.209 | 2,172,441 | +0.00(+0.04%) |
Apr 05, 2005 | 3.206 | 3.224 | 3.186 | 3.208 | 2,436,098 | -0.00(-0.14%) |
Apr 04, 2005 | 3.242 | 3.242 | 3.094 | 3.213 | 5,871,681 | -0.03(-0.90%) |
Apr 01, 2005 | 3.269 | 3.320 | 3.228 | 3.242 | 1,965,077 | -0.03(-0.85%) |
Mar 31, 2005 | 3.240 | 3.279 | 3.209 | 3.269 | 2,207,481 | +0.02(+0.54%) |
Mar 30, 2005 | 3.213 | 3.252 | 3.181 | 3.252 | 3,254,067 | +0.05(+1.67%) |
Mar 29, 2005 | 3.284 | 3.296 | 3.168 | 3.199 | 2,637,144 | -0.09(-2.62%) |
Mar 28, 2005 | 3.354 | 3.372 | 3.279 | 3.284 | 3,015,684 | -0.05(-1.39%) |
Mar 24, 2005 | 3.337 | 3.370 | 3.331 | 3.331 | 2,185,079 | +0.01(+0.35%) |
Mar 23, 2005 | 3.389 | 3.389 | 3.310 | 3.319 | 2,290,197 | -0.08(-2.49%) |
Mar 22, 2005 | 3.376 | 3.453 | 3.374 | 3.404 | 2,950,201 | +0.03(+0.86%) |
Mar 21, 2005 | 3.372 | 3.391 | 3.348 | 3.375 | 3,105,293 | -0.02(-0.44%) |
Mar 18, 2005 | 3.287 | 3.424 | 3.286 | 3.390 | 4,791,205 | +0.11(+3.32%) |
Mar 17, 2005 | 3.308 | 3.319 | 3.273 | 3.281 | 1,387,789 | -0.02(-0.60%) |
Mar 16, 2005 | 3.395 | 3.418 | 3.288 | 3.301 | 2,565,342 | -0.11(-3.27%) |
Mar 15, 2005 | 3.296 | 3.424 | 3.296 | 3.412 | 3,706,132 | +0.12(+3.74%) |
Mar 14, 2005 | 3.281 | 3.332 | 3.272 | 3.289 | 1,138,492 | +0.00(+0.07%) |
Mar 11, 2005 | 3.273 | 3.307 | 3.255 | 3.287 | 1,756,564 | +0.00(+0.00%) |
Mar 10, 2005 | 3.250 | 3.287 | 3.211 | 3.287 | 5,039,352 | +0.04(+1.18%) |
Mar 09, 2005 | 3.308 | 3.315 | 3.236 | 3.249 | 3,834,802 | -0.06(-1.79%) |
Mar 08, 2005 | 3.296 | 3.322 | 3.296 | 3.308 | 2,782,471 | +0.00(+0.00%) |
Mar 07, 2005 | 3.318 | 3.318 | 3.257 | 3.308 | 6,954,456 | -0.01(-0.35%) |
Mar 04, 2005 | 3.428 | 3.430 | 3.296 | 3.319 | 9,300,372 | -0.11(-3.18%) |
Mar 03, 2005 | 3.434 | 3.526 | 3.401 | 3.428 | 15,783,232 | -0.01(-0.17%) |
Mar 02, 2005 | 3.406 | 3.437 | 3.334 | 3.434 | 8,443,917 | +0.03(+0.96%) |