Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.523 | 3.523 | 3.431 | 3.477 | 31,014 | -0.06(-1.65%) |
Apr 28, 2005 | 3.569 | 3.569 | 3.523 | 3.535 | 28,729 | -0.06(-1.79%) |
Apr 27, 2005 | 3.660 | 3.660 | 3.599 | 3.599 | 54,193 | -0.06(-1.59%) |
Apr 26, 2005 | 3.676 | 3.676 | 3.645 | 3.657 | 7,182 | -0.05(-1.24%) |
Apr 25, 2005 | 3.737 | 3.737 | 3.676 | 3.703 | 13,711 | -0.04(-0.98%) |
Apr 22, 2005 | 3.783 | 3.786 | 3.716 | 3.740 | 24,158 | -0.09(-2.24%) |
Apr 21, 2005 | 3.844 | 3.863 | 3.783 | 3.826 | 25,137 | -0.03(-0.87%) |
Apr 20, 2005 | 3.844 | 3.860 | 3.844 | 3.860 | 4,570 | +0.00(+0.00%) |
Apr 19, 2005 | 3.856 | 3.869 | 3.844 | 3.860 | 2,938 | +0.02(+0.40%) |
Apr 18, 2005 | 4.007 | 4.010 | 3.844 | 3.844 | 17,302 | -0.14(-3.46%) |
Apr 15, 2005 | 4.013 | 4.013 | 3.982 | 3.982 | 3,264 | -0.03(-0.76%) |
Apr 14, 2005 | 4.028 | 4.031 | 4.013 | 4.013 | 7,508 | -0.02(-0.61%) |
Apr 13, 2005 | 4.059 | 4.059 | 4.037 | 4.037 | 2,938 | -0.01(-0.15%) |
Apr 12, 2005 | 4.034 | 4.043 | 4.013 | 4.043 | 7,182 | -0.00(-0.08%) |
Apr 11, 2005 | 4.080 | 4.080 | 4.034 | 4.046 | 8,161 | -0.06(-1.42%) |
Apr 08, 2005 | 4.108 | 4.108 | 4.105 | 4.105 | 1,305 | -0.01(-0.15%) |
Apr 07, 2005 | 4.111 | 4.111 | 4.111 | 4.111 | 326 | -0.00(-0.07%) |
Apr 06, 2005 | 4.114 | 4.114 | 4.114 | 4.114 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.135 | 4.135 | 4.114 | 4.114 | 2,938 | -0.00(-0.09%) |
Apr 04, 2005 | 4.157 | 4.157 | 4.117 | 4.117 | 7,835 | -0.05(-1.23%) |
Apr 01, 2005 | 4.184 | 4.184 | 4.169 | 4.169 | 5,223 | -0.02(-0.51%) |
Mar 31, 2005 | 4.212 | 4.212 | 4.190 | 4.190 | 1,632 | -0.02(-0.51%) |
Mar 30, 2005 | 4.114 | 4.227 | 4.114 | 4.212 | 9,467 | +0.11(+2.61%) |
Mar 29, 2005 | 4.098 | 4.114 | 4.098 | 4.105 | 979 | +0.00(+0.00%) |
Mar 28, 2005 | 4.105 | 4.105 | 4.105 | 4.105 | 5,223 | -0.03(-0.67%) |
Mar 24, 2005 | 4.108 | 4.135 | 4.108 | 4.132 | 1,632 | -0.00(-0.07%) |
Mar 23, 2005 | 4.151 | 4.181 | 4.135 | 4.135 | 8,161 | -0.05(-1.10%) |
Mar 22, 2005 | 4.166 | 4.181 | 4.166 | 4.181 | 2,285 | -0.00(-0.07%) |
Mar 21, 2005 | 4.147 | 4.184 | 4.141 | 4.184 | 2,611 | +0.05(+1.26%) |
Mar 18, 2005 | 4.105 | 4.132 | 4.101 | 4.132 | 15,343 | +0.03(+0.75%) |
Mar 17, 2005 | 4.101 | 4.101 | 4.101 | 4.101 | 1,305 | +0.00(+0.00%) |
Mar 16, 2005 | 4.086 | 4.101 | 4.062 | 4.101 | 1,958 | +0.00(+0.00%) |
Mar 15, 2005 | 4.111 | 4.123 | 4.092 | 4.101 | 14,690 | -0.02(-0.45%) |
Mar 14, 2005 | 4.160 | 4.160 | 4.120 | 4.120 | 4,244 | -0.02(-0.37%) |
Mar 11, 2005 | 4.178 | 4.178 | 4.108 | 4.135 | 16,649 | -0.03(-0.81%) |
Mar 10, 2005 | 4.181 | 4.209 | 4.169 | 4.169 | 11,426 | -0.06(-1.38%) |
Mar 09, 2005 | 4.203 | 4.227 | 4.181 | 4.227 | 3,591 | +0.03(+0.80%) |
Mar 08, 2005 | 4.227 | 4.267 | 4.169 | 4.193 | 13,058 | -0.02(-0.44%) |
Mar 07, 2005 | 4.108 | 4.242 | 4.108 | 4.212 | 22,526 | +0.10(+2.54%) |
Mar 04, 2005 | 4.196 | 4.212 | 4.105 | 4.108 | 36,237 | -0.10(-2.47%) |
Mar 03, 2005 | 4.227 | 4.227 | 4.196 | 4.212 | 6,855 | -0.02(-0.36%) |
Mar 02, 2005 | 4.227 | 4.227 | 4.212 | 4.227 | 8,488 | -0.02(-0.43%) |
Mar 01, 2005 | 4.258 | 4.258 | 4.245 | 4.245 | 38,196 | -0.10(-2.26%) |
Feb 28, 2005 | 4.402 | 4.402 | 4.343 | 4.343 | 15,996 | -0.07(-1.60%) |
Feb 25, 2005 | 4.448 | 4.466 | 4.411 | 4.414 | 35,911 | -0.03(-0.76%) |
Feb 24, 2005 | 4.441 | 4.466 | 4.441 | 4.448 | 13,711 | +0.02(+0.48%) |
Feb 23, 2005 | 4.396 | 4.451 | 4.396 | 4.426 | 15,996 | +0.05(+1.05%) |
Feb 22, 2005 | 4.435 | 4.435 | 4.380 | 4.380 | 11,752 | -0.06(-1.38%) |
Feb 18, 2005 | 4.460 | 4.472 | 4.441 | 4.441 | 8,488 | -0.03(-0.68%) |
Feb 17, 2005 | 4.451 | 4.497 | 4.451 | 4.472 | 6,202 | -0.03(-0.68%) |
Feb 16, 2005 | 4.549 | 4.549 | 4.503 | 4.503 | 12,079 | -0.05(-1.01%) |
Feb 15, 2005 | 4.579 | 4.579 | 4.549 | 4.549 | 2,611 | -0.02(-0.34%) |
Feb 14, 2005 | 4.509 | 4.564 | 4.503 | 4.564 | 15,017 | +0.04(+0.99%) |
Feb 11, 2005 | 4.555 | 4.555 | 4.518 | 4.519 | 2,285 | -0.04(-0.85%) |
Feb 10, 2005 | 4.533 | 4.558 | 4.533 | 4.558 | 8,161 | +0.02(+0.54%) |
Feb 09, 2005 | 4.549 | 4.549 | 4.533 | 4.533 | 5,223 | -0.04(-0.80%) |
Feb 08, 2005 | 4.570 | 4.570 | 4.570 | 4.570 | 1,305 | -0.01(-0.20%) |
Feb 07, 2005 | 4.549 | 4.595 | 4.516 | 4.579 | 25,464 | +0.01(+0.27%) |
Feb 04, 2005 | 4.567 | 4.567 | 4.533 | 4.567 | 17,302 | -0.01(-0.27%) |
Feb 03, 2005 | 4.441 | 4.579 | 4.441 | 4.579 | 22,526 | +0.13(+2.95%) |
Feb 02, 2005 | 4.497 | 4.497 | 4.448 | 4.448 | 15,343 | -0.06(-1.28%) |