Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.307 | 3.329 | 3.235 | 3.322 | 21,048 | +0.01(+0.44%) |
Apr 28, 2005 | 3.344 | 3.351 | 3.286 | 3.307 | 18,159 | -0.08(-2.36%) |
Apr 27, 2005 | 3.307 | 3.453 | 3.307 | 3.387 | 24,350 | +0.08(+2.42%) |
Apr 26, 2005 | 3.322 | 3.395 | 3.307 | 3.307 | 33,017 | -0.02(-0.66%) |
Apr 25, 2005 | 3.351 | 3.424 | 3.329 | 3.329 | 12,656 | -0.01(-0.43%) |
Apr 22, 2005 | 3.424 | 3.453 | 3.344 | 3.344 | 42,785 | -0.08(-2.34%) |
Apr 21, 2005 | 3.576 | 3.598 | 3.271 | 3.424 | 217,089 | -0.10(-2.89%) |
Apr 20, 2005 | 3.707 | 3.707 | 3.467 | 3.525 | 57,092 | -0.15(-3.96%) |
Apr 19, 2005 | 3.525 | 3.707 | 3.496 | 3.671 | 42,647 | +0.18(+5.21%) |
Apr 18, 2005 | 3.416 | 3.489 | 3.409 | 3.489 | 8,254 | +0.06(+1.70%) |
Apr 15, 2005 | 3.554 | 3.562 | 3.424 | 3.431 | 43,335 | -0.12(-3.28%) |
Apr 14, 2005 | 3.613 | 3.634 | 3.547 | 3.547 | 25,726 | -0.08(-2.20%) |
Apr 13, 2005 | 3.693 | 3.700 | 3.613 | 3.627 | 33,567 | -0.12(-3.11%) |
Apr 12, 2005 | 3.656 | 3.765 | 3.620 | 3.743 | 32,329 | +0.09(+2.39%) |
Apr 11, 2005 | 3.707 | 3.729 | 3.656 | 3.656 | 10,180 | -0.07(-1.76%) |
Apr 08, 2005 | 3.685 | 3.736 | 3.642 | 3.722 | 30,678 | -0.01(-0.19%) |
Apr 07, 2005 | 3.707 | 3.743 | 3.671 | 3.729 | 6,603 | +0.01(+0.20%) |
Apr 06, 2005 | 3.671 | 3.722 | 3.671 | 3.722 | 26,138 | +0.09(+2.40%) |
Apr 05, 2005 | 3.707 | 3.707 | 3.634 | 3.634 | 16,783 | -0.02(-0.60%) |
Apr 04, 2005 | 3.634 | 3.664 | 3.634 | 3.656 | 16,783 | +0.01(+0.20%) |
Apr 01, 2005 | 3.707 | 3.802 | 3.598 | 3.649 | 32,742 | -0.02(-0.59%) |
Mar 31, 2005 | 3.634 | 3.671 | 3.533 | 3.671 | 29,990 | +0.07(+1.81%) |
Mar 30, 2005 | 3.620 | 3.627 | 3.598 | 3.605 | 36,594 | -0.01(-0.20%) |
Mar 29, 2005 | 3.707 | 3.714 | 3.613 | 3.613 | 28,615 | -0.09(-2.55%) |
Mar 28, 2005 | 3.780 | 3.816 | 3.707 | 3.707 | 22,561 | +0.00(+0.00%) |
Mar 24, 2005 | 3.758 | 3.758 | 3.707 | 3.707 | 7,016 | -0.01(-0.39%) |
Mar 23, 2005 | 3.853 | 3.853 | 3.671 | 3.722 | 42,372 | -0.15(-3.94%) |
Mar 22, 2005 | 3.925 | 3.932 | 3.831 | 3.874 | 26,826 | -0.07(-1.66%) |
Mar 21, 2005 | 4.071 | 4.071 | 3.918 | 3.940 | 20,498 | -0.08(-1.99%) |
Mar 18, 2005 | 4.129 | 4.129 | 4.020 | 4.020 | 80,480 | -0.11(-2.64%) |
Mar 17, 2005 | 4.027 | 4.143 | 4.027 | 4.129 | 10,180 | +0.14(+3.46%) |
Mar 16, 2005 | 4.034 | 4.056 | 3.983 | 3.991 | 6,190 | -0.06(-1.44%) |
Mar 15, 2005 | 4.143 | 4.209 | 4.034 | 4.049 | 29,990 | -0.07(-1.76%) |
Mar 14, 2005 | 3.998 | 4.129 | 3.954 | 4.121 | 27,239 | +0.09(+2.35%) |
Mar 11, 2005 | 4.027 | 4.042 | 3.998 | 4.027 | 71,812 | -0.02(-0.54%) |
Mar 10, 2005 | 4.143 | 4.143 | 4.027 | 4.049 | 33,430 | -0.14(-3.30%) |
Mar 09, 2005 | 4.107 | 4.187 | 4.071 | 4.187 | 30,953 | +0.04(+1.05%) |
Mar 08, 2005 | 4.143 | 4.158 | 4.100 | 4.143 | 21,736 | -0.04(-0.87%) |
Mar 07, 2005 | 4.216 | 4.267 | 4.180 | 4.180 | 17,196 | -0.07(-1.71%) |
Mar 04, 2005 | 4.151 | 4.252 | 4.121 | 4.252 | 18,709 | +0.10(+2.45%) |
Mar 03, 2005 | 4.071 | 4.151 | 4.071 | 4.151 | 19,397 | +0.10(+2.51%) |
Mar 02, 2005 | 4.034 | 4.121 | 3.998 | 4.049 | 19,810 | -0.02(-0.54%) |
Mar 01, 2005 | 4.238 | 4.238 | 4.042 | 4.071 | 24,212 | -0.14(-3.28%) |
Feb 28, 2005 | 4.281 | 4.325 | 4.194 | 4.209 | 21,874 | +0.00(+0.00%) |
Feb 25, 2005 | 3.831 | 4.209 | 3.831 | 4.209 | 17,884 | +0.41(+10.92%) |
Feb 24, 2005 | 3.780 | 3.838 | 3.780 | 3.794 | 29,027 | +0.01(+0.38%) |
Feb 23, 2005 | 3.649 | 3.816 | 3.649 | 3.780 | 17,196 | +0.19(+5.26%) |
Feb 22, 2005 | 3.562 | 3.671 | 3.518 | 3.591 | 33,017 | -0.04(-1.20%) |
Feb 18, 2005 | 3.838 | 3.838 | 3.634 | 3.634 | 40,171 | -0.20(-5.12%) |
Feb 17, 2005 | 4.107 | 4.107 | 3.831 | 3.831 | 26,138 | -0.25(-6.06%) |
Feb 16, 2005 | 3.998 | 4.078 | 3.983 | 4.078 | 12,243 | +0.05(+1.26%) |
Feb 15, 2005 | 3.998 | 4.092 | 3.962 | 4.027 | 14,032 | +0.04(+1.09%) |
Feb 14, 2005 | 4.063 | 4.100 | 3.969 | 3.983 | 14,307 | -0.08(-1.97%) |
Feb 11, 2005 | 3.962 | 4.063 | 3.962 | 4.063 | 11,280 | +0.03(+0.72%) |
Feb 10, 2005 | 4.180 | 4.180 | 4.020 | 4.034 | 25,726 | -0.20(-4.80%) |
Feb 09, 2005 | 4.361 | 4.361 | 4.216 | 4.238 | 20,360 | -0.11(-2.51%) |
Feb 08, 2005 | 4.361 | 4.405 | 4.332 | 4.347 | 23,937 | +0.01(+0.17%) |
Feb 07, 2005 | 4.340 | 4.354 | 4.325 | 4.340 | 7,016 | +0.00(+0.00%) |
Feb 04, 2005 | 4.332 | 4.340 | 4.303 | 4.340 | 8,116 | +0.03(+0.67%) |
Feb 03, 2005 | 4.361 | 4.361 | 4.281 | 4.310 | 14,995 | -0.05(-1.17%) |
Feb 02, 2005 | 4.325 | 4.361 | 4.252 | 4.361 | 30,678 | +0.01(+0.17%) |