Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.865 | 3.865 | 3.809 | 3.809 | 3,741,600 | -0.05(-1.25%) |
May 27, 2005 | 3.810 | 3.865 | 3.792 | 3.857 | 3,865,200 | +0.04(+1.11%) |
May 26, 2005 | 3.810 | 3.819 | 3.796 | 3.815 | 3,116,400 | +0.02(+0.46%) |
May 25, 2005 | 3.833 | 3.833 | 3.788 | 3.797 | 6,284,400 | -0.05(-1.21%) |
May 24, 2005 | 3.856 | 3.856 | 3.811 | 3.844 | 4,398,000 | -0.01(-0.28%) |
May 23, 2005 | 3.830 | 3.862 | 3.817 | 3.855 | 2,110,800 | +0.03(+0.67%) |
May 20, 2005 | 3.842 | 3.842 | 3.811 | 3.829 | 4,119,600 | -0.01(-0.30%) |
May 19, 2005 | 3.822 | 3.842 | 3.801 | 3.841 | 1,832,400 | +0.02(+0.46%) |
May 18, 2005 | 3.771 | 3.823 | 3.771 | 3.823 | 4,958,400 | +0.05(+1.28%) |
May 17, 2005 | 3.779 | 3.784 | 3.730 | 3.775 | 4,372,800 | -0.01(-0.24%) |
May 16, 2005 | 3.755 | 3.790 | 3.750 | 3.784 | 2,240,400 | +0.03(+0.78%) |
May 13, 2005 | 3.775 | 3.783 | 3.712 | 3.755 | 1,908,000 | -0.02(-0.66%) |
May 12, 2005 | 3.812 | 3.821 | 3.771 | 3.780 | 4,038,000 | -0.05(-1.18%) |
May 11, 2005 | 3.792 | 3.829 | 3.784 | 3.825 | 1,845,600 | +0.03(+0.86%) |
May 10, 2005 | 3.833 | 3.891 | 3.777 | 3.792 | 10,401,600 | -0.06(-1.49%) |
May 09, 2005 | 3.810 | 3.850 | 3.785 | 3.850 | 5,077,200 | +0.04(+1.03%) |
May 06, 2005 | 3.799 | 3.817 | 3.792 | 3.811 | 3,180,000 | +0.02(+0.42%) |
May 05, 2005 | 3.777 | 3.809 | 3.744 | 3.795 | 5,406,000 | +0.02(+0.46%) |
May 04, 2005 | 3.761 | 3.790 | 3.746 | 3.777 | 6,312,000 | +0.02(+0.53%) |
May 03, 2005 | 3.728 | 3.783 | 3.718 | 3.757 | 6,944,400 | +0.03(+0.74%) |
May 02, 2005 | 3.667 | 3.742 | 3.667 | 3.730 | 6,667,200 | +0.06(+1.63%) |
Apr 29, 2005 | 3.678 | 3.679 | 3.638 | 3.670 | 9,620,400 | -0.01(-0.16%) |
Apr 28, 2005 | 3.665 | 3.683 | 3.646 | 3.676 | 6,734,400 | +0.01(+0.27%) |
Apr 27, 2005 | 3.645 | 3.671 | 3.606 | 3.666 | 3,619,200 | +0.03(+0.87%) |
Apr 26, 2005 | 3.650 | 3.693 | 3.611 | 3.634 | 7,291,200 | -0.01(-0.39%) |
Apr 25, 2005 | 3.554 | 3.661 | 3.553 | 3.648 | 11,046,000 | +0.10(+2.72%) |
Apr 22, 2005 | 3.533 | 3.563 | 3.484 | 3.552 | 11,569,200 | +0.02(+0.54%) |
Apr 21, 2005 | 3.533 | 3.547 | 3.484 | 3.533 | 10,870,800 | +0.02(+0.59%) |
Apr 20, 2005 | 3.540 | 3.572 | 3.508 | 3.512 | 4,275,600 | -0.02(-0.66%) |
Apr 19, 2005 | 3.521 | 3.550 | 3.511 | 3.535 | 4,394,400 | +0.03(+0.83%) |
Apr 18, 2005 | 3.479 | 3.520 | 3.468 | 3.506 | 4,402,800 | +0.02(+0.53%) |
Apr 15, 2005 | 3.487 | 3.545 | 3.475 | 3.487 | 5,217,600 | -0.01(-0.33%) |
Apr 14, 2005 | 3.542 | 3.554 | 3.483 | 3.499 | 10,772,400 | -0.04(-1.25%) |
Apr 13, 2005 | 3.528 | 3.573 | 3.524 | 3.543 | 3,720,000 | +0.02(+0.66%) |
Apr 12, 2005 | 3.542 | 3.547 | 3.501 | 3.520 | 4,508,400 | -0.02(-0.59%) |
Apr 11, 2005 | 3.541 | 3.562 | 3.535 | 3.541 | 2,450,400 | +0.00(+0.00%) |
Apr 08, 2005 | 3.549 | 3.549 | 3.521 | 3.541 | 2,608,800 | -0.02(-0.45%) |
Apr 07, 2005 | 3.565 | 3.567 | 3.541 | 3.557 | 5,614,800 | -0.02(-0.51%) |
Apr 06, 2005 | 3.581 | 3.607 | 3.568 | 3.575 | 4,291,200 | -0.00(-0.09%) |
Apr 05, 2005 | 3.562 | 3.588 | 3.562 | 3.578 | 3,897,600 | +0.02(+0.49%) |
Apr 04, 2005 | 3.608 | 3.610 | 3.542 | 3.561 | 3,964,800 | -0.04(-1.16%) |
Apr 01, 2005 | 3.592 | 3.625 | 3.592 | 3.603 | 10,345,200 | +0.00(+0.02%) |
Mar 31, 2005 | 3.618 | 3.621 | 3.598 | 3.602 | 4,111,200 | -0.02(-0.44%) |
Mar 30, 2005 | 3.583 | 3.618 | 3.562 | 3.618 | 6,835,200 | +0.03(+0.93%) |
Mar 29, 2005 | 3.561 | 3.613 | 3.550 | 3.584 | 3,715,200 | +0.01(+0.30%) |
Mar 28, 2005 | 3.571 | 3.583 | 3.549 | 3.573 | 3,175,200 | +0.00(+0.02%) |
Mar 24, 2005 | 3.592 | 3.612 | 3.572 | 3.572 | 4,748,400 | -0.02(-0.56%) |
Mar 23, 2005 | 3.600 | 3.607 | 3.584 | 3.592 | 4,239,600 | -0.02(-0.42%) |
Mar 22, 2005 | 3.625 | 3.638 | 3.590 | 3.607 | 3,915,600 | -0.02(-0.48%) |
Mar 21, 2005 | 3.607 | 3.631 | 3.583 | 3.625 | 2,872,800 | +0.01(+0.28%) |
Mar 18, 2005 | 3.607 | 3.618 | 3.593 | 3.615 | 5,570,400 | +0.03(+0.79%) |
Mar 17, 2005 | 3.575 | 3.606 | 3.559 | 3.587 | 2,328,000 | +0.01(+0.21%) |
Mar 16, 2005 | 3.640 | 3.640 | 3.569 | 3.579 | 3,776,400 | -0.06(-1.67%) |
Mar 15, 2005 | 3.704 | 3.720 | 3.624 | 3.640 | 2,866,800 | -0.05(-1.36%) |
Mar 14, 2005 | 3.621 | 3.696 | 3.620 | 3.690 | 4,436,400 | +0.07(+1.98%) |
Mar 11, 2005 | 3.624 | 3.635 | 3.608 | 3.618 | 3,774,000 | -0.00(-0.02%) |
Mar 10, 2005 | 3.627 | 3.657 | 3.606 | 3.619 | 2,882,400 | -0.00(-0.09%) |
Mar 09, 2005 | 3.583 | 3.626 | 3.583 | 3.623 | 2,689,200 | +0.03(+0.93%) |
Mar 08, 2005 | 3.629 | 3.660 | 3.569 | 3.589 | 4,188,000 | -0.04(-1.10%) |
Mar 07, 2005 | 3.654 | 3.654 | 3.615 | 3.629 | 3,398,400 | -0.03(-0.86%) |
Mar 04, 2005 | 3.658 | 3.677 | 3.626 | 3.661 | 2,337,600 | +0.01(+0.37%) |
Mar 03, 2005 | 3.668 | 3.668 | 3.618 | 3.647 | 4,982,400 | -0.03(-0.70%) |
Mar 02, 2005 | 3.646 | 3.686 | 3.618 | 3.673 | 5,137,200 | +0.04(+1.03%) |