Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.097 | 4.159 | 4.049 | 4.123 | 12,252,931 | +0.04(+0.93%) |
May 27, 2005 | 4.236 | 4.290 | 4.057 | 4.085 | 14,738,207 | -0.17(-3.98%) |
May 26, 2005 | 4.192 | 4.407 | 4.186 | 4.254 | 26,397,936 | +0.22(+5.38%) |
May 25, 2005 | 4.085 | 4.091 | 3.992 | 4.037 | 6,197,349 | -0.03(-0.84%) |
May 24, 2005 | 4.028 | 4.092 | 4.001 | 4.071 | 4,897,688 | +0.03(+0.69%) |
May 23, 2005 | 4.028 | 4.083 | 4.009 | 4.043 | 6,903,015 | -0.01(-0.16%) |
May 20, 2005 | 4.028 | 4.049 | 3.976 | 4.049 | 5,543,162 | -0.00(-0.03%) |
May 19, 2005 | 3.952 | 4.056 | 3.938 | 4.051 | 9,558,570 | +0.08(+2.00%) |
May 18, 2005 | 3.847 | 3.975 | 3.841 | 3.971 | 9,552,234 | +0.13(+3.45%) |
May 17, 2005 | 3.838 | 3.850 | 3.819 | 3.838 | 8,169,413 | -0.01(-0.33%) |
May 16, 2005 | 3.831 | 3.865 | 3.822 | 3.851 | 4,693,353 | +0.01(+0.23%) |
May 13, 2005 | 3.857 | 3.900 | 3.831 | 3.842 | 4,484,267 | -0.02(-0.56%) |
May 12, 2005 | 3.889 | 3.912 | 3.854 | 3.864 | 6,871,335 | -0.04(-0.97%) |
May 11, 2005 | 3.867 | 3.914 | 3.813 | 3.902 | 5,324,572 | +0.03(+0.88%) |
May 10, 2005 | 3.849 | 3.905 | 3.831 | 3.867 | 6,109,438 | -0.01(-0.33%) |
May 09, 2005 | 3.793 | 3.894 | 3.768 | 3.880 | 8,052,198 | +0.07(+1.72%) |
May 06, 2005 | 3.819 | 3.861 | 3.779 | 3.814 | 3,952,047 | +0.03(+0.70%) |
May 05, 2005 | 3.769 | 3.826 | 3.769 | 3.788 | 6,254,372 | +0.01(+0.23%) |
May 04, 2005 | 3.703 | 3.780 | 3.703 | 3.779 | 3,457,843 | +0.09(+2.39%) |
May 03, 2005 | 3.687 | 3.749 | 3.681 | 3.691 | 4,160,341 | -0.01(-0.20%) |
May 02, 2005 | 3.654 | 3.698 | 3.636 | 3.698 | 3,971,055 | +0.06(+1.56%) |
Apr 29, 2005 | 3.561 | 3.649 | 3.527 | 3.641 | 6,817,480 | +0.08(+2.27%) |
Apr 28, 2005 | 3.659 | 3.659 | 3.561 | 3.561 | 7,820,144 | -0.10(-2.86%) |
Apr 27, 2005 | 3.679 | 3.722 | 3.636 | 3.665 | 4,315,572 | -0.01(-0.38%) |
Apr 26, 2005 | 3.763 | 3.763 | 3.654 | 3.679 | 3,939,375 | -0.09(-2.51%) |
Apr 25, 2005 | 3.726 | 3.788 | 3.726 | 3.774 | 7,050,326 | +0.05(+1.22%) |
Apr 22, 2005 | 3.737 | 3.751 | 3.712 | 3.729 | 10,963,566 | -0.04(-1.01%) |
Apr 21, 2005 | 3.712 | 3.782 | 3.691 | 3.766 | 8,211,388 | +0.08(+2.30%) |
Apr 20, 2005 | 3.725 | 3.739 | 3.681 | 3.682 | 19,031,604 | -0.06(-1.59%) |
Apr 19, 2005 | 3.678 | 3.748 | 3.662 | 3.741 | 7,114,477 | +0.06(+1.72%) |
Apr 18, 2005 | 3.667 | 3.702 | 3.634 | 3.678 | 10,752,104 | +0.01(+0.31%) |
Apr 15, 2005 | 3.665 | 3.677 | 3.617 | 3.667 | 9,312,260 | -0.01(-0.21%) |
Apr 14, 2005 | 3.643 | 3.686 | 3.640 | 3.674 | 7,111,309 | +0.02(+0.48%) |
Apr 13, 2005 | 3.725 | 3.739 | 3.638 | 3.657 | 8,667,577 | -0.07(-1.83%) |
Apr 12, 2005 | 3.679 | 3.727 | 3.625 | 3.725 | 4,233,997 | +0.05(+1.27%) |
Apr 11, 2005 | 3.725 | 3.726 | 3.672 | 3.678 | 3,663,762 | -0.03(-0.75%) |
Apr 08, 2005 | 3.745 | 3.758 | 3.706 | 3.706 | 6,126,069 | -0.04(-1.05%) |
Apr 07, 2005 | 3.665 | 3.745 | 3.649 | 3.745 | 87,044,048 | +0.09(+2.45%) |
Apr 06, 2005 | 3.659 | 3.684 | 3.624 | 3.655 | 6,906,975 | +0.02(+0.63%) |
Apr 05, 2005 | 3.556 | 3.662 | 3.556 | 3.633 | 5,855,208 | +0.08(+2.17%) |
Apr 04, 2005 | 3.581 | 3.581 | 3.508 | 3.556 | 3,214,701 | -0.01(-0.35%) |
Apr 01, 2005 | 3.585 | 3.587 | 3.530 | 3.568 | 4,629,202 | +0.01(+0.18%) |
Mar 31, 2005 | 3.607 | 3.611 | 3.522 | 3.562 | 5,502,771 | -0.05(-1.26%) |
Mar 30, 2005 | 3.513 | 3.607 | 3.510 | 3.607 | 3,367,556 | +0.09(+2.66%) |
Mar 29, 2005 | 3.593 | 3.646 | 3.505 | 3.514 | 6,697,889 | -0.07(-1.83%) |
Mar 28, 2005 | 3.684 | 3.700 | 3.580 | 3.580 | 4,933,327 | -0.10(-2.74%) |
Mar 24, 2005 | 3.691 | 3.724 | 3.679 | 3.681 | 3,490,315 | -0.01(-0.27%) |
Mar 23, 2005 | 3.693 | 3.736 | 3.682 | 3.691 | 5,716,609 | -0.02(-0.41%) |
Mar 22, 2005 | 3.698 | 3.750 | 3.697 | 3.706 | 4,576,930 | -0.00(-0.07%) |
Mar 21, 2005 | 3.756 | 3.756 | 3.687 | 3.708 | 3,336,668 | -0.05(-1.44%) |
Mar 18, 2005 | 3.817 | 3.817 | 3.737 | 3.763 | 9,886,455 | -0.02(-0.63%) |
Mar 17, 2005 | 3.745 | 3.788 | 3.717 | 3.787 | 3,265,389 | +0.04(+1.11%) |
Mar 16, 2005 | 3.731 | 3.763 | 3.731 | 3.745 | 4,683,849 | +0.00(+0.07%) |
Mar 15, 2005 | 3.770 | 3.787 | 3.742 | 3.742 | 3,731,081 | -0.03(-0.84%) |
Mar 14, 2005 | 3.764 | 3.787 | 3.755 | 3.774 | 2,749,009 | +0.01(+0.27%) |
Mar 11, 2005 | 3.744 | 3.782 | 3.739 | 3.764 | 3,977,391 | +0.01(+0.37%) |
Mar 10, 2005 | 3.718 | 3.784 | 3.718 | 3.750 | 4,469,219 | +0.04(+1.09%) |
Mar 09, 2005 | 3.673 | 3.729 | 3.644 | 3.710 | 5,983,511 | +0.05(+1.31%) |
Mar 08, 2005 | 3.788 | 3.792 | 3.662 | 3.662 | 5,453,667 | -0.12(-3.17%) |
Mar 07, 2005 | 3.798 | 3.798 | 3.768 | 3.782 | 4,683,057 | -0.02(-0.43%) |
Mar 04, 2005 | 3.783 | 3.821 | 3.775 | 3.798 | 4,009,071 | +0.03(+0.74%) |
Mar 03, 2005 | 3.801 | 3.803 | 3.758 | 3.770 | 2,897,112 | -0.03(-0.67%) |
Mar 02, 2005 | 3.775 | 3.802 | 3.758 | 3.795 | 3,329,540 | +0.02(+0.40%) |