Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.818 | 3.846 | 3.808 | 3.846 | 376,292 | +0.03(+0.73%) |
Apr 28, 2005 | 3.798 | 3.832 | 3.791 | 3.818 | 429,925 | +0.02(+0.55%) |
Apr 27, 2005 | 3.811 | 3.825 | 3.794 | 3.798 | 367,642 | -0.03(-0.90%) |
Apr 26, 2005 | 3.815 | 3.839 | 3.801 | 3.832 | 355,820 | +0.01(+0.36%) |
Apr 25, 2005 | 3.759 | 3.836 | 3.756 | 3.818 | 542,669 | +0.06(+1.57%) |
Apr 22, 2005 | 3.756 | 3.780 | 3.732 | 3.759 | 968,269 | -0.01(-0.28%) |
Apr 21, 2005 | 3.739 | 3.784 | 3.739 | 3.770 | 456,453 | +0.00(+0.00%) |
Apr 20, 2005 | 3.815 | 3.815 | 3.745 | 3.770 | 560,835 | -0.05(-1.18%) |
Apr 19, 2005 | 3.739 | 3.815 | 3.730 | 3.815 | 897,624 | +0.08(+2.23%) |
Apr 18, 2005 | 3.798 | 3.804 | 3.714 | 3.732 | 680,499 | -0.07(-1.74%) |
Apr 15, 2005 | 3.801 | 3.815 | 3.749 | 3.798 | 466,833 | -0.02(-0.55%) |
Apr 14, 2005 | 3.801 | 3.884 | 3.787 | 3.818 | 434,827 | +0.02(+0.46%) |
Apr 13, 2005 | 3.863 | 3.863 | 3.794 | 3.801 | 359,280 | -0.06(-1.62%) |
Apr 12, 2005 | 3.867 | 3.915 | 3.832 | 3.863 | 562,276 | +0.02(+0.45%) |
Apr 11, 2005 | 3.843 | 3.902 | 3.815 | 3.846 | 897,336 | +0.06(+1.46%) |
Apr 08, 2005 | 3.822 | 3.853 | 3.787 | 3.791 | 434,827 | -0.06(-1.44%) |
Apr 07, 2005 | 3.839 | 3.877 | 3.804 | 3.846 | 435,980 | +0.02(+0.54%) |
Apr 06, 2005 | 3.881 | 3.881 | 3.791 | 3.825 | 634,363 | +0.01(+0.27%) |
Apr 05, 2005 | 3.739 | 3.825 | 3.735 | 3.815 | 519,024 | +0.06(+1.57%) |
Apr 04, 2005 | 3.707 | 3.769 | 3.705 | 3.756 | 446,072 | +0.05(+1.31%) |
Apr 01, 2005 | 3.732 | 3.759 | 3.697 | 3.707 | 474,619 | -0.01(-0.37%) |
Mar 31, 2005 | 3.704 | 3.721 | 3.680 | 3.721 | 519,601 | +0.06(+1.61%) |
Mar 30, 2005 | 3.659 | 3.680 | 3.641 | 3.662 | 498,552 | +0.01(+0.19%) |
Mar 29, 2005 | 3.780 | 3.780 | 3.652 | 3.655 | 592,264 | -0.06(-1.68%) |
Mar 28, 2005 | 3.662 | 3.794 | 3.662 | 3.718 | 673,578 | +0.03(+0.85%) |
Mar 24, 2005 | 3.614 | 3.704 | 3.614 | 3.687 | 720,867 | +0.04(+1.05%) |
Mar 23, 2005 | 3.725 | 3.759 | 3.624 | 3.648 | 901,084 | -0.06(-1.68%) |
Mar 22, 2005 | 3.624 | 3.801 | 3.624 | 3.711 | 1,225,763 | +0.08(+2.10%) |
Mar 21, 2005 | 3.763 | 3.763 | 3.551 | 3.635 | 2,777,070 | -0.20(-5.16%) |
Mar 18, 2005 | 3.947 | 3.954 | 3.808 | 3.832 | 1,179,051 | -0.12(-3.07%) |
Mar 17, 2005 | 3.981 | 4.016 | 3.950 | 3.954 | 460,201 | -0.03(-0.78%) |
Mar 16, 2005 | 3.992 | 4.030 | 3.981 | 3.985 | 562,276 | -0.01(-0.17%) |
Mar 15, 2005 | 4.026 | 4.069 | 3.988 | 3.992 | 588,228 | -0.06(-1.46%) |
Mar 14, 2005 | 4.089 | 4.099 | 4.044 | 4.051 | 485,288 | -0.05(-1.10%) |
Mar 11, 2005 | 4.089 | 4.106 | 4.071 | 4.096 | 477,791 | -0.00(-0.08%) |
Mar 10, 2005 | 4.068 | 4.099 | 4.044 | 4.099 | 759,217 | +0.07(+1.63%) |
Mar 09, 2005 | 4.051 | 4.071 | 4.013 | 4.033 | 540,939 | -0.03(-0.68%) |
Mar 08, 2005 | 4.033 | 4.071 | 4.033 | 4.061 | 364,470 | +0.00(+0.00%) |
Mar 07, 2005 | 4.110 | 4.110 | 4.037 | 4.061 | 860,139 | -0.03(-0.76%) |
Mar 04, 2005 | 4.113 | 4.137 | 4.092 | 4.092 | 586,209 | -0.02(-0.59%) |
Mar 03, 2005 | 4.103 | 4.137 | 4.103 | 4.117 | 454,435 | -0.01(-0.17%) |
Mar 02, 2005 | 4.123 | 4.130 | 4.099 | 4.123 | 434,539 | +0.01(+0.34%) |
Mar 01, 2005 | 4.085 | 4.137 | 4.078 | 4.110 | 604,663 | +0.01(+0.17%) |
Feb 28, 2005 | 4.096 | 4.117 | 4.096 | 4.103 | 437,710 | -0.01(-0.17%) |
Feb 25, 2005 | 4.078 | 4.110 | 4.068 | 4.110 | 607,835 | +0.02(+0.42%) |
Feb 24, 2005 | 4.082 | 4.117 | 4.068 | 4.092 | 379,753 | -0.01(-0.17%) |
Feb 23, 2005 | 4.085 | 4.110 | 4.082 | 4.099 | 525,368 | +0.00(+0.00%) |
Feb 22, 2005 | 4.078 | 4.110 | 4.075 | 4.099 | 662,909 | +0.00(+0.08%) |
Feb 18, 2005 | 4.099 | 4.120 | 4.075 | 4.096 | 754,316 | +0.00(+0.00%) |
Feb 17, 2005 | 4.089 | 4.110 | 4.058 | 4.096 | 634,651 | +0.00(+0.00%) |
Feb 16, 2005 | 4.096 | 4.120 | 4.085 | 4.096 | 442,036 | -0.01(-0.34%) |
Feb 15, 2005 | 4.110 | 4.120 | 4.082 | 4.110 | 632,921 | +0.01(+0.17%) |
Feb 14, 2005 | 4.058 | 4.106 | 4.058 | 4.103 | 540,650 | +0.02(+0.42%) |
Feb 11, 2005 | 4.068 | 4.110 | 4.065 | 4.085 | 519,024 | +0.01(+0.34%) |
Feb 10, 2005 | 4.092 | 4.092 | 4.013 | 4.071 | 888,397 | +0.01(+0.34%) |
Feb 09, 2005 | 4.061 | 4.065 | 4.040 | 4.058 | 630,615 | +0.03(+0.69%) |
Feb 08, 2005 | 4.026 | 4.058 | 4.026 | 4.030 | 642,725 | +0.01(+0.17%) |
Feb 07, 2005 | 4.040 | 4.044 | 4.016 | 4.023 | 535,748 | -0.00(-0.09%) |
Feb 04, 2005 | 4.006 | 4.044 | 4.006 | 4.026 | 431,078 | +0.01(+0.26%) |
Feb 03, 2005 | 4.006 | 4.033 | 4.002 | 4.016 | 415,219 | -0.01(-0.34%) |
Feb 02, 2005 | 3.981 | 4.033 | 3.981 | 4.030 | 322,948 | +0.02(+0.43%) |