Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.050 | 4.111 | 4.003 | 4.075 | 12,395,660 | +0.04(+0.93%) |
May 27, 2005 | 4.187 | 4.241 | 4.010 | 4.038 | 14,909,886 | -0.17(-3.98%) |
May 26, 2005 | 4.144 | 4.356 | 4.137 | 4.205 | 26,705,434 | +0.21(+5.38%) |
May 25, 2005 | 4.038 | 4.044 | 3.946 | 3.990 | 6,269,539 | -0.03(-0.84%) |
May 24, 2005 | 3.981 | 4.045 | 3.955 | 4.024 | 4,954,739 | +0.03(+0.69%) |
May 23, 2005 | 3.981 | 4.036 | 3.963 | 3.996 | 6,983,425 | -0.01(-0.16%) |
May 20, 2005 | 3.981 | 4.003 | 3.930 | 4.003 | 5,607,732 | -0.00(-0.03%) |
May 19, 2005 | 3.907 | 4.009 | 3.893 | 4.004 | 9,669,913 | +0.08(+2.00%) |
May 18, 2005 | 3.803 | 3.929 | 3.797 | 3.925 | 9,663,503 | +0.13(+3.45%) |
May 17, 2005 | 3.794 | 3.805 | 3.776 | 3.794 | 8,264,575 | -0.01(-0.33%) |
May 16, 2005 | 3.787 | 3.820 | 3.778 | 3.807 | 4,748,024 | +0.01(+0.23%) |
May 13, 2005 | 3.813 | 3.855 | 3.787 | 3.798 | 4,536,502 | -0.02(-0.56%) |
May 12, 2005 | 3.844 | 3.867 | 3.809 | 3.819 | 6,951,376 | -0.04(-0.97%) |
May 11, 2005 | 3.823 | 3.869 | 3.769 | 3.857 | 5,386,596 | +0.03(+0.88%) |
May 10, 2005 | 3.804 | 3.860 | 3.787 | 3.823 | 6,180,604 | -0.01(-0.33%) |
May 09, 2005 | 3.749 | 3.849 | 3.724 | 3.835 | 8,145,994 | +0.06(+1.72%) |
May 06, 2005 | 3.776 | 3.817 | 3.736 | 3.771 | 3,998,083 | +0.03(+0.70%) |
May 05, 2005 | 3.726 | 3.782 | 3.726 | 3.744 | 6,327,227 | +0.01(+0.23%) |
May 04, 2005 | 3.661 | 3.737 | 3.661 | 3.736 | 3,498,122 | +0.09(+2.39%) |
May 03, 2005 | 3.644 | 3.706 | 3.638 | 3.648 | 4,208,804 | -0.01(-0.20%) |
May 02, 2005 | 3.612 | 3.656 | 3.595 | 3.656 | 4,017,312 | +0.06(+1.56%) |
Apr 29, 2005 | 3.520 | 3.607 | 3.486 | 3.600 | 6,896,894 | +0.08(+2.27%) |
Apr 28, 2005 | 3.617 | 3.617 | 3.520 | 3.520 | 7,911,237 | -0.10(-2.86%) |
Apr 27, 2005 | 3.637 | 3.679 | 3.595 | 3.623 | 4,365,843 | -0.01(-0.38%) |
Apr 26, 2005 | 3.719 | 3.719 | 3.612 | 3.637 | 3,985,263 | -0.09(-2.51%) |
Apr 25, 2005 | 3.683 | 3.744 | 3.683 | 3.731 | 7,132,452 | +0.04(+1.22%) |
Apr 22, 2005 | 3.694 | 3.708 | 3.669 | 3.686 | 11,091,276 | -0.04(-1.01%) |
Apr 21, 2005 | 3.669 | 3.738 | 3.648 | 3.723 | 8,307,039 | +0.08(+2.30%) |
Apr 20, 2005 | 3.682 | 3.696 | 3.638 | 3.639 | 19,253,294 | -0.06(-1.59%) |
Apr 19, 2005 | 3.636 | 3.704 | 3.619 | 3.698 | 7,197,351 | +0.06(+1.72%) |
Apr 18, 2005 | 3.624 | 3.659 | 3.592 | 3.636 | 10,877,350 | +0.01(+0.31%) |
Apr 15, 2005 | 3.623 | 3.634 | 3.576 | 3.624 | 9,420,734 | -0.01(-0.21%) |
Apr 14, 2005 | 3.601 | 3.643 | 3.598 | 3.632 | 7,194,146 | +0.02(+0.48%) |
Apr 13, 2005 | 3.682 | 3.696 | 3.596 | 3.614 | 8,768,542 | -0.07(-1.83%) |
Apr 12, 2005 | 3.637 | 3.684 | 3.583 | 3.682 | 4,283,317 | +0.05(+1.27%) |
Apr 11, 2005 | 3.682 | 3.683 | 3.629 | 3.636 | 3,706,439 | -0.03(-0.75%) |
Apr 08, 2005 | 3.702 | 3.714 | 3.663 | 3.663 | 6,197,429 | -0.04(-1.05%) |
Apr 07, 2005 | 3.623 | 3.702 | 3.607 | 3.702 | 88,057,984 | +0.09(+2.45%) |
Apr 06, 2005 | 3.617 | 3.642 | 3.582 | 3.613 | 6,987,431 | +0.02(+0.63%) |
Apr 05, 2005 | 3.515 | 3.619 | 3.515 | 3.591 | 5,923,412 | +0.08(+2.17%) |
Apr 04, 2005 | 3.540 | 3.540 | 3.467 | 3.515 | 3,252,148 | -0.01(-0.35%) |
Apr 01, 2005 | 3.543 | 3.546 | 3.490 | 3.527 | 4,683,125 | +0.01(+0.18%) |
Mar 31, 2005 | 3.566 | 3.570 | 3.481 | 3.521 | 5,566,870 | -0.04(-1.26%) |
Mar 30, 2005 | 3.472 | 3.566 | 3.470 | 3.566 | 3,406,783 | +0.09(+2.66%) |
Mar 29, 2005 | 3.552 | 3.605 | 3.465 | 3.473 | 6,775,909 | -0.06(-1.83%) |
Mar 28, 2005 | 3.642 | 3.657 | 3.538 | 3.538 | 4,990,793 | -0.10(-2.74%) |
Mar 24, 2005 | 3.648 | 3.681 | 3.637 | 3.638 | 3,530,972 | -0.01(-0.27%) |
Mar 23, 2005 | 3.651 | 3.693 | 3.639 | 3.648 | 5,783,199 | -0.01(-0.41%) |
Mar 22, 2005 | 3.656 | 3.707 | 3.654 | 3.663 | 4,630,245 | -0.00(-0.07%) |
Mar 21, 2005 | 3.713 | 3.713 | 3.644 | 3.666 | 3,375,536 | -0.05(-1.44%) |
Mar 18, 2005 | 3.773 | 3.773 | 3.694 | 3.719 | 10,001,618 | -0.02(-0.63%) |
Mar 17, 2005 | 3.702 | 3.744 | 3.674 | 3.743 | 3,303,426 | +0.04(+1.11%) |
Mar 16, 2005 | 3.688 | 3.719 | 3.688 | 3.702 | 4,738,409 | +0.00(+0.07%) |
Mar 15, 2005 | 3.727 | 3.743 | 3.699 | 3.699 | 3,774,543 | -0.03(-0.84%) |
Mar 14, 2005 | 3.721 | 3.743 | 3.712 | 3.731 | 2,781,031 | +0.01(+0.27%) |
Mar 11, 2005 | 3.701 | 3.738 | 3.696 | 3.721 | 4,023,722 | +0.01(+0.37%) |
Mar 10, 2005 | 3.676 | 3.741 | 3.676 | 3.707 | 4,521,279 | +0.04(+1.09%) |
Mar 09, 2005 | 3.631 | 3.686 | 3.602 | 3.667 | 6,053,210 | +0.05(+1.31%) |
Mar 08, 2005 | 3.744 | 3.748 | 3.619 | 3.619 | 5,517,194 | -0.12(-3.17%) |
Mar 07, 2005 | 3.754 | 3.754 | 3.724 | 3.738 | 4,737,608 | -0.02(-0.43%) |
Mar 04, 2005 | 3.739 | 3.777 | 3.732 | 3.754 | 4,055,771 | +0.03(+0.74%) |
Mar 03, 2005 | 3.757 | 3.759 | 3.714 | 3.727 | 2,930,859 | -0.02(-0.67%) |
Mar 02, 2005 | 3.732 | 3.758 | 3.714 | 3.752 | 3,368,325 | +0.01(+0.40%) |