Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.531 | 3.531 | 3.439 | 3.485 | 30,942 | -0.06(-1.65%) |
Apr 28, 2005 | 3.577 | 3.577 | 3.531 | 3.543 | 28,662 | -0.06(-1.79%) |
Apr 27, 2005 | 3.669 | 3.669 | 3.607 | 3.607 | 54,068 | -0.06(-1.59%) |
Apr 26, 2005 | 3.684 | 3.684 | 3.654 | 3.666 | 7,165 | -0.05(-1.24%) |
Apr 25, 2005 | 3.746 | 3.746 | 3.684 | 3.712 | 13,679 | -0.04(-0.98%) |
Apr 22, 2005 | 3.792 | 3.795 | 3.724 | 3.749 | 24,102 | -0.09(-2.24%) |
Apr 21, 2005 | 3.853 | 3.872 | 3.792 | 3.835 | 25,079 | -0.03(-0.87%) |
Apr 20, 2005 | 3.853 | 3.868 | 3.853 | 3.868 | 4,559 | +0.00(+0.00%) |
Apr 19, 2005 | 3.865 | 3.878 | 3.853 | 3.868 | 2,931 | +0.02(+0.40%) |
Apr 18, 2005 | 4.016 | 4.019 | 3.853 | 3.853 | 17,262 | -0.14(-3.46%) |
Apr 15, 2005 | 4.022 | 4.022 | 3.991 | 3.991 | 3,257 | -0.03(-0.76%) |
Apr 14, 2005 | 4.037 | 4.040 | 4.022 | 4.022 | 7,491 | -0.02(-0.61%) |
Apr 13, 2005 | 4.068 | 4.068 | 4.047 | 4.047 | 2,931 | -0.01(-0.15%) |
Apr 12, 2005 | 4.043 | 4.053 | 4.022 | 4.053 | 7,165 | -0.00(-0.08%) |
Apr 11, 2005 | 4.090 | 4.090 | 4.043 | 4.056 | 8,142 | -0.06(-1.42%) |
Apr 08, 2005 | 4.117 | 4.117 | 4.114 | 4.114 | 1,302 | -0.01(-0.15%) |
Apr 07, 2005 | 4.120 | 4.120 | 4.120 | 4.120 | 325 | -0.00(-0.07%) |
Apr 06, 2005 | 4.123 | 4.123 | 4.123 | 4.123 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.145 | 4.145 | 4.123 | 4.123 | 2,931 | -0.00(-0.09%) |
Apr 04, 2005 | 4.166 | 4.166 | 4.127 | 4.127 | 7,817 | -0.05(-1.23%) |
Apr 01, 2005 | 4.194 | 4.194 | 4.179 | 4.179 | 5,211 | -0.02(-0.51%) |
Mar 31, 2005 | 4.222 | 4.222 | 4.200 | 4.200 | 1,628 | -0.02(-0.51%) |
Mar 30, 2005 | 4.123 | 4.237 | 4.123 | 4.222 | 9,445 | +0.11(+2.61%) |
Mar 29, 2005 | 4.108 | 4.123 | 4.108 | 4.114 | 977 | +0.00(+0.00%) |
Mar 28, 2005 | 4.114 | 4.114 | 4.114 | 4.114 | 5,211 | -0.03(-0.67%) |
Mar 24, 2005 | 4.117 | 4.145 | 4.117 | 4.142 | 1,628 | -0.00(-0.07%) |
Mar 23, 2005 | 4.160 | 4.191 | 4.145 | 4.145 | 8,142 | -0.05(-1.10%) |
Mar 22, 2005 | 4.175 | 4.191 | 4.175 | 4.191 | 2,279 | -0.00(-0.07%) |
Mar 21, 2005 | 4.157 | 4.194 | 4.151 | 4.194 | 2,605 | +0.05(+1.26%) |
Mar 18, 2005 | 4.114 | 4.142 | 4.111 | 4.142 | 15,308 | +0.03(+0.75%) |
Mar 17, 2005 | 4.111 | 4.111 | 4.111 | 4.111 | 1,302 | +0.00(+0.00%) |
Mar 16, 2005 | 4.096 | 4.111 | 4.071 | 4.111 | 1,954 | +0.00(+0.00%) |
Mar 15, 2005 | 4.120 | 4.132 | 4.102 | 4.111 | 14,657 | -0.02(-0.45%) |
Mar 14, 2005 | 4.169 | 4.169 | 4.129 | 4.129 | 4,234 | -0.02(-0.37%) |
Mar 11, 2005 | 4.188 | 4.188 | 4.117 | 4.145 | 16,611 | -0.03(-0.81%) |
Mar 10, 2005 | 4.191 | 4.218 | 4.179 | 4.179 | 11,399 | -0.06(-1.38%) |
Mar 09, 2005 | 4.212 | 4.237 | 4.191 | 4.237 | 3,582 | +0.03(+0.80%) |
Mar 08, 2005 | 4.237 | 4.277 | 4.179 | 4.203 | 13,028 | -0.02(-0.44%) |
Mar 07, 2005 | 4.117 | 4.252 | 4.117 | 4.222 | 22,474 | +0.10(+2.54%) |
Mar 04, 2005 | 4.206 | 4.222 | 4.114 | 4.117 | 36,153 | -0.10(-2.47%) |
Mar 03, 2005 | 4.237 | 4.237 | 4.206 | 4.222 | 6,839 | -0.02(-0.36%) |
Mar 02, 2005 | 4.237 | 4.237 | 4.222 | 4.237 | 8,468 | -0.02(-0.43%) |
Mar 01, 2005 | 4.268 | 4.268 | 4.255 | 4.255 | 38,108 | -0.10(-2.26%) |
Feb 28, 2005 | 4.412 | 4.412 | 4.354 | 4.354 | 15,959 | -0.07(-1.60%) |
Feb 25, 2005 | 4.458 | 4.476 | 4.421 | 4.424 | 35,828 | -0.03(-0.76%) |
Feb 24, 2005 | 4.452 | 4.476 | 4.452 | 4.458 | 13,679 | +0.02(+0.48%) |
Feb 23, 2005 | 4.406 | 4.461 | 4.406 | 4.436 | 15,959 | +0.05(+1.05%) |
Feb 22, 2005 | 4.446 | 4.446 | 4.390 | 4.390 | 11,725 | -0.06(-1.38%) |
Feb 18, 2005 | 4.470 | 4.482 | 4.452 | 4.452 | 8,468 | -0.03(-0.68%) |
Feb 17, 2005 | 4.461 | 4.507 | 4.461 | 4.482 | 6,188 | -0.03(-0.68%) |
Feb 16, 2005 | 4.559 | 4.559 | 4.513 | 4.513 | 12,051 | -0.05(-1.01%) |
Feb 15, 2005 | 4.590 | 4.590 | 4.559 | 4.559 | 2,605 | -0.02(-0.34%) |
Feb 14, 2005 | 4.519 | 4.575 | 4.513 | 4.575 | 14,982 | +0.04(+0.99%) |
Feb 11, 2005 | 4.565 | 4.565 | 4.529 | 4.530 | 2,279 | -0.04(-0.85%) |
Feb 10, 2005 | 4.544 | 4.568 | 4.544 | 4.568 | 8,142 | +0.02(+0.54%) |
Feb 09, 2005 | 4.559 | 4.559 | 4.544 | 4.544 | 5,211 | -0.04(-0.80%) |
Feb 08, 2005 | 4.581 | 4.581 | 4.581 | 4.581 | 1,302 | -0.01(-0.20%) |
Feb 07, 2005 | 4.559 | 4.605 | 4.527 | 4.590 | 25,405 | +0.01(+0.27%) |
Feb 04, 2005 | 4.578 | 4.578 | 4.544 | 4.578 | 17,262 | -0.01(-0.27%) |
Feb 03, 2005 | 4.452 | 4.590 | 4.452 | 4.590 | 22,474 | +0.13(+2.95%) |
Feb 02, 2005 | 4.507 | 4.507 | 4.458 | 4.458 | 15,308 | -0.06(-1.28%) |