Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.608 | 3.623 | 3.559 | 3.595 | 8,373,657 | -0.01(-0.17%) |
Apr 28, 2005 | 3.626 | 3.626 | 3.601 | 3.601 | 10,065,305 | -0.03(-0.87%) |
Apr 27, 2005 | 3.676 | 3.676 | 3.606 | 3.632 | 7,574,823 | -0.05(-1.30%) |
Apr 26, 2005 | 3.724 | 3.724 | 3.662 | 3.680 | 4,388,886 | -0.05(-1.21%) |
Apr 25, 2005 | 3.786 | 3.808 | 3.725 | 3.725 | 4,050,557 | -0.06(-1.60%) |
Apr 22, 2005 | 3.748 | 3.796 | 3.733 | 3.785 | 4,360,692 | +0.04(+1.00%) |
Apr 21, 2005 | 3.820 | 3.820 | 3.746 | 3.748 | 2,697,238 | -0.06(-1.50%) |
Apr 20, 2005 | 3.805 | 3.818 | 3.795 | 3.805 | 8,909,346 | +0.01(+0.20%) |
Apr 19, 2005 | 3.716 | 3.811 | 3.716 | 3.797 | 4,990,361 | +0.08(+2.22%) |
Apr 18, 2005 | 3.705 | 3.720 | 3.673 | 3.715 | 6,061,738 | +0.01(+0.18%) |
Apr 15, 2005 | 3.703 | 3.740 | 3.698 | 3.708 | 7,067,329 | -0.05(-1.40%) |
Apr 14, 2005 | 3.905 | 3.907 | 3.738 | 3.761 | 20,816,668 | -0.14(-3.68%) |
Apr 13, 2005 | 3.945 | 3.950 | 3.877 | 3.905 | 9,576,607 | +0.01(+0.15%) |
Apr 12, 2005 | 3.865 | 3.910 | 3.865 | 3.899 | 7,180,105 | +0.03(+0.84%) |
Apr 11, 2005 | 3.984 | 3.984 | 3.838 | 3.866 | 16,465,373 | -0.10(-2.51%) |
Apr 08, 2005 | 3.941 | 3.984 | 3.933 | 3.966 | 15,807,510 | +0.02(+0.63%) |
Apr 07, 2005 | 3.865 | 3.951 | 3.827 | 3.941 | 24,096,584 | +0.09(+2.37%) |
Apr 06, 2005 | 3.873 | 3.899 | 3.769 | 3.850 | 57,948,340 | +0.21(+5.88%) |
Apr 05, 2005 | 3.541 | 3.639 | 3.541 | 3.636 | 13,749,338 | +0.10(+2.77%) |
Apr 04, 2005 | 3.574 | 3.574 | 3.490 | 3.539 | 5,836,185 | -0.03(-0.98%) |
Apr 01, 2005 | 3.639 | 3.643 | 3.559 | 3.574 | 3,806,207 | -0.04(-1.22%) |
Mar 31, 2005 | 3.586 | 3.618 | 3.585 | 3.618 | 8,655,598 | +0.05(+1.29%) |
Mar 30, 2005 | 3.596 | 3.618 | 3.572 | 3.572 | 5,939,563 | -0.01(-0.36%) |
Mar 29, 2005 | 3.598 | 3.618 | 3.585 | 3.585 | 4,962,167 | +0.00(+0.05%) |
Mar 28, 2005 | 3.667 | 3.701 | 3.575 | 3.583 | 7,217,697 | -0.04(-1.15%) |
Mar 24, 2005 | 3.606 | 3.656 | 3.605 | 3.625 | 8,721,385 | +0.02(+0.52%) |
Mar 23, 2005 | 3.624 | 3.626 | 3.584 | 3.606 | 1,832,618 | -0.04(-1.00%) |
Mar 22, 2005 | 3.652 | 3.669 | 3.626 | 3.642 | 3,533,664 | -0.00(-0.05%) |
Mar 21, 2005 | 3.627 | 3.652 | 3.627 | 3.644 | 2,340,113 | +0.02(+0.49%) |
Mar 18, 2005 | 3.600 | 3.648 | 3.594 | 3.626 | 5,770,399 | +0.03(+0.78%) |
Mar 17, 2005 | 3.609 | 3.615 | 3.585 | 3.598 | 4,097,547 | -0.01(-0.21%) |
Mar 16, 2005 | 3.643 | 3.643 | 3.592 | 3.606 | 1,503,687 | -0.04(-1.03%) |
Mar 15, 2005 | 3.660 | 3.672 | 3.641 | 3.643 | 2,020,579 | -0.01(-0.23%) |
Mar 14, 2005 | 3.660 | 3.661 | 3.648 | 3.652 | 3,806,207 | -0.01(-0.23%) |
Mar 11, 2005 | 3.633 | 3.668 | 3.615 | 3.660 | 5,807,991 | +0.02(+0.51%) |
Mar 10, 2005 | 3.720 | 3.720 | 3.618 | 3.642 | 5,131,332 | -0.08(-2.19%) |
Mar 09, 2005 | 3.738 | 3.763 | 3.723 | 3.723 | 8,495,832 | -0.01(-0.36%) |
Mar 08, 2005 | 3.771 | 3.805 | 3.720 | 3.737 | 4,896,381 | +0.01(+0.16%) |
Mar 07, 2005 | 3.733 | 3.766 | 3.688 | 3.731 | 6,259,097 | +0.03(+0.78%) |
Mar 04, 2005 | 3.519 | 3.792 | 3.503 | 3.702 | 12,010,700 | +0.23(+6.49%) |
Mar 03, 2005 | 3.490 | 3.493 | 3.435 | 3.476 | 4,980,963 | -0.02(-0.49%) |
Mar 02, 2005 | 3.469 | 3.539 | 3.409 | 3.493 | 26,201,746 | +0.07(+2.09%) |
Mar 01, 2005 | 3.382 | 3.430 | 3.382 | 3.422 | 6,945,154 | +0.03(+1.03%) |
Feb 28, 2005 | 3.326 | 3.396 | 3.326 | 3.387 | 3,420,888 | +0.03(+0.94%) |
Feb 25, 2005 | 3.395 | 3.405 | 3.352 | 3.356 | 2,866,403 | -0.04(-1.23%) |
Feb 24, 2005 | 3.413 | 3.418 | 3.379 | 3.397 | 2,593,860 | -0.05(-1.31%) |
Feb 23, 2005 | 3.440 | 3.446 | 3.405 | 3.442 | 14,068,872 | -0.01(-0.17%) |
Feb 22, 2005 | 3.397 | 3.469 | 3.365 | 3.448 | 3,505,470 | +0.05(+1.50%) |
Feb 18, 2005 | 3.379 | 3.409 | 3.379 | 3.397 | 2,810,015 | -0.04(-1.16%) |
Feb 17, 2005 | 3.428 | 3.448 | 3.425 | 3.437 | 1,719,842 | +0.01(+0.27%) |
Feb 16, 2005 | 3.434 | 3.439 | 3.412 | 3.428 | 3,223,529 | -0.03(-0.86%) |
Feb 15, 2005 | 3.439 | 3.464 | 3.439 | 3.458 | 1,381,512 | +0.02(+0.59%) |
Feb 14, 2005 | 3.430 | 3.454 | 3.418 | 3.437 | 3,984,770 | -0.00(-0.02%) |
Feb 11, 2005 | 3.388 | 3.456 | 3.388 | 3.438 | 5,168,924 | +0.04(+1.28%) |
Feb 10, 2005 | 3.388 | 3.422 | 3.388 | 3.395 | 3,618,246 | -0.00(-0.05%) |
Feb 09, 2005 | 3.406 | 3.406 | 3.365 | 3.396 | 7,377,464 | -0.01(-0.40%) |
Feb 08, 2005 | 3.284 | 3.410 | 3.262 | 3.410 | 6,165,116 | +0.14(+4.16%) |
Feb 07, 2005 | 3.267 | 3.278 | 3.243 | 3.274 | 5,187,720 | +0.00(+0.10%) |
Feb 04, 2005 | 3.198 | 3.297 | 3.185 | 3.270 | 4,548,653 | +0.07(+2.26%) |
Feb 03, 2005 | 3.161 | 3.202 | 3.150 | 3.198 | 7,133,115 | +0.03(+1.05%) |
Feb 02, 2005 | 3.151 | 3.178 | 3.135 | 3.165 | 26,314,522 | +0.01(+0.46%) |