Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.580 | 3.594 | 3.531 | 3.567 | 8,439,943 | -0.01(-0.17%) |
Apr 28, 2005 | 3.598 | 3.598 | 3.572 | 3.572 | 10,144,982 | -0.03(-0.87%) |
Apr 27, 2005 | 3.647 | 3.647 | 3.578 | 3.604 | 7,634,785 | -0.05(-1.30%) |
Apr 26, 2005 | 3.695 | 3.695 | 3.633 | 3.651 | 4,423,629 | -0.04(-1.21%) |
Apr 25, 2005 | 3.757 | 3.779 | 3.696 | 3.696 | 4,082,621 | -0.06(-1.60%) |
Apr 22, 2005 | 3.719 | 3.766 | 3.703 | 3.756 | 4,395,211 | +0.04(+1.00%) |
Apr 21, 2005 | 3.790 | 3.790 | 3.717 | 3.719 | 2,718,589 | -0.06(-1.50%) |
Apr 20, 2005 | 3.775 | 3.788 | 3.765 | 3.775 | 8,979,872 | +0.01(+0.20%) |
Apr 19, 2005 | 3.686 | 3.781 | 3.686 | 3.768 | 5,029,865 | +0.08(+2.22%) |
Apr 18, 2005 | 3.676 | 3.691 | 3.644 | 3.686 | 6,109,723 | +0.01(+0.18%) |
Apr 15, 2005 | 3.674 | 3.710 | 3.669 | 3.679 | 7,123,273 | -0.05(-1.40%) |
Apr 14, 2005 | 3.874 | 3.877 | 3.708 | 3.731 | 20,981,452 | -0.14(-3.68%) |
Apr 13, 2005 | 3.914 | 3.919 | 3.847 | 3.874 | 9,652,415 | +0.01(+0.15%) |
Apr 12, 2005 | 3.834 | 3.879 | 3.834 | 3.868 | 7,236,943 | +0.03(+0.84%) |
Apr 11, 2005 | 3.953 | 3.953 | 3.808 | 3.836 | 16,595,712 | -0.10(-2.51%) |
Apr 08, 2005 | 3.910 | 3.953 | 3.902 | 3.935 | 15,932,642 | +0.02(+0.63%) |
Apr 07, 2005 | 3.835 | 3.920 | 3.797 | 3.910 | 24,287,332 | +0.09(+2.37%) |
Apr 06, 2005 | 3.843 | 3.868 | 3.740 | 3.820 | 58,407,056 | +0.21(+5.88%) |
Apr 05, 2005 | 3.513 | 3.610 | 3.513 | 3.608 | 13,858,178 | +0.10(+2.77%) |
Apr 04, 2005 | 3.545 | 3.545 | 3.463 | 3.511 | 5,882,384 | -0.03(-0.98%) |
Apr 01, 2005 | 3.610 | 3.615 | 3.531 | 3.545 | 3,836,337 | -0.04(-1.22%) |
Mar 31, 2005 | 3.558 | 3.589 | 3.556 | 3.589 | 8,724,116 | +0.05(+1.29%) |
Mar 30, 2005 | 3.568 | 3.589 | 3.544 | 3.544 | 5,986,581 | -0.01(-0.36%) |
Mar 29, 2005 | 3.570 | 3.589 | 3.556 | 3.556 | 5,001,447 | +0.00(+0.05%) |
Mar 28, 2005 | 3.638 | 3.672 | 3.547 | 3.555 | 7,274,833 | -0.04(-1.15%) |
Mar 24, 2005 | 3.578 | 3.627 | 3.577 | 3.596 | 8,790,423 | +0.02(+0.52%) |
Mar 23, 2005 | 3.595 | 3.598 | 3.556 | 3.578 | 1,847,125 | -0.04(-1.00%) |
Mar 22, 2005 | 3.623 | 3.640 | 3.598 | 3.614 | 3,561,636 | -0.00(-0.05%) |
Mar 21, 2005 | 3.599 | 3.623 | 3.599 | 3.616 | 2,358,637 | +0.02(+0.49%) |
Mar 18, 2005 | 3.572 | 3.619 | 3.566 | 3.598 | 5,816,077 | +0.03(+0.78%) |
Mar 17, 2005 | 3.581 | 3.587 | 3.557 | 3.570 | 4,129,983 | -0.01(-0.21%) |
Mar 16, 2005 | 3.615 | 3.615 | 3.564 | 3.578 | 1,515,590 | -0.04(-1.03%) |
Mar 15, 2005 | 3.632 | 3.643 | 3.612 | 3.615 | 2,036,574 | -0.01(-0.23%) |
Mar 14, 2005 | 3.632 | 3.632 | 3.619 | 3.623 | 3,836,337 | -0.01(-0.23%) |
Mar 11, 2005 | 3.605 | 3.639 | 3.587 | 3.632 | 5,853,967 | +0.02(+0.51%) |
Mar 10, 2005 | 3.691 | 3.691 | 3.589 | 3.613 | 5,171,951 | -0.08(-2.19%) |
Mar 09, 2005 | 3.708 | 3.734 | 3.694 | 3.694 | 8,563,084 | -0.01(-0.36%) |
Mar 08, 2005 | 3.741 | 3.775 | 3.691 | 3.708 | 4,935,140 | +0.01(+0.16%) |
Mar 07, 2005 | 3.703 | 3.736 | 3.659 | 3.702 | 6,308,644 | +0.03(+0.78%) |
Mar 04, 2005 | 3.491 | 3.762 | 3.475 | 3.673 | 12,105,776 | +0.22(+6.49%) |
Mar 03, 2005 | 3.463 | 3.466 | 3.408 | 3.449 | 5,020,392 | -0.02(-0.49%) |
Mar 02, 2005 | 3.442 | 3.511 | 3.382 | 3.466 | 26,409,158 | +0.07(+2.09%) |
Mar 01, 2005 | 3.355 | 3.403 | 3.355 | 3.395 | 7,000,132 | +0.03(+1.03%) |
Feb 28, 2005 | 3.300 | 3.370 | 3.300 | 3.360 | 3,447,967 | +0.03(+0.94%) |
Feb 25, 2005 | 3.368 | 3.378 | 3.326 | 3.329 | 2,889,093 | -0.04(-1.23%) |
Feb 24, 2005 | 3.387 | 3.391 | 3.353 | 3.371 | 2,614,393 | -0.04(-1.31%) |
Feb 23, 2005 | 3.413 | 3.419 | 3.378 | 3.415 | 14,180,240 | -0.01(-0.17%) |
Feb 22, 2005 | 3.371 | 3.442 | 3.339 | 3.421 | 3,533,219 | +0.05(+1.50%) |
Feb 18, 2005 | 3.353 | 3.382 | 3.353 | 3.371 | 2,832,259 | -0.04(-1.16%) |
Feb 17, 2005 | 3.401 | 3.420 | 3.398 | 3.410 | 1,733,456 | +0.01(+0.27%) |
Feb 16, 2005 | 3.407 | 3.412 | 3.385 | 3.401 | 3,249,046 | -0.03(-0.86%) |
Feb 15, 2005 | 3.412 | 3.437 | 3.412 | 3.431 | 1,392,448 | +0.02(+0.59%) |
Feb 14, 2005 | 3.404 | 3.427 | 3.391 | 3.410 | 4,016,314 | -0.00(-0.02%) |
Feb 11, 2005 | 3.361 | 3.429 | 3.361 | 3.411 | 5,209,841 | +0.04(+1.28%) |
Feb 10, 2005 | 3.361 | 3.395 | 3.361 | 3.368 | 3,646,888 | -0.00(-0.05%) |
Feb 09, 2005 | 3.379 | 3.379 | 3.339 | 3.370 | 7,435,864 | -0.01(-0.40%) |
Feb 08, 2005 | 3.258 | 3.383 | 3.236 | 3.383 | 6,213,919 | +0.14(+4.16%) |
Feb 07, 2005 | 3.241 | 3.252 | 3.218 | 3.248 | 5,228,786 | +0.00(+0.10%) |
Feb 04, 2005 | 3.173 | 3.271 | 3.160 | 3.245 | 4,584,660 | +0.07(+2.26%) |
Feb 03, 2005 | 3.136 | 3.177 | 3.125 | 3.173 | 7,189,581 | +0.03(+1.05%) |
Feb 02, 2005 | 3.127 | 3.153 | 3.111 | 3.140 | 26,522,828 | +0.01(+0.46%) |