Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.850 | 3.930 | 3.820 | 3.880 | 844,200 | +0.03(+0.78%) |
Apr 28, 2005 | 3.850 | 3.900 | 3.800 | 3.850 | 236,800 | -0.01(-0.26%) |
Apr 27, 2005 | 3.830 | 3.900 | 3.830 | 3.860 | 144,600 | -0.01(-0.26%) |
Apr 26, 2005 | 3.920 | 3.920 | 3.850 | 3.870 | 1,560,800 | -0.05(-1.28%) |
Apr 25, 2005 | 3.870 | 3.950 | 3.860 | 3.920 | 51,400 | +0.01(+0.26%) |
Apr 22, 2005 | 3.890 | 3.930 | 3.820 | 3.910 | 75,300 | -0.02(-0.51%) |
Apr 21, 2005 | 3.860 | 3.960 | 3.830 | 3.930 | 75,600 | +0.10(+2.61%) |
Apr 20, 2005 | 3.830 | 3.870 | 3.760 | 3.830 | 97,600 | +0.00(+0.00%) |
Apr 19, 2005 | 3.840 | 3.890 | 3.820 | 3.830 | 167,400 | +0.02(+0.52%) |
Apr 18, 2005 | 3.740 | 3.870 | 3.740 | 3.810 | 108,400 | +0.02(+0.53%) |
Apr 15, 2005 | 3.870 | 3.870 | 3.760 | 3.790 | 76,600 | -0.04(-1.04%) |
Apr 14, 2005 | 3.770 | 3.840 | 3.760 | 3.830 | 91,900 | +0.04(+1.06%) |
Apr 13, 2005 | 3.850 | 3.860 | 3.750 | 3.790 | 245,100 | -0.10(-2.57%) |
Apr 12, 2005 | 3.800 | 3.900 | 3.770 | 3.890 | 99,400 | +0.09(+2.37%) |
Apr 11, 2005 | 3.820 | 3.880 | 3.760 | 3.800 | 77,200 | -0.06(-1.55%) |
Apr 08, 2005 | 3.820 | 3.900 | 3.800 | 3.860 | 138,800 | +0.00(+0.00%) |
Apr 07, 2005 | 3.890 | 3.930 | 3.830 | 3.860 | 53,600 | -0.06(-1.53%) |
Apr 06, 2005 | 3.980 | 3.990 | 3.880 | 3.920 | 98,000 | -0.01(-0.25%) |
Apr 05, 2005 | 3.940 | 4.000 | 3.910 | 3.930 | 22,900 | -0.02(-0.51%) |
Apr 04, 2005 | 3.830 | 3.950 | 3.830 | 3.950 | 79,000 | +0.10(+2.60%) |
Apr 01, 2005 | 3.990 | 4.000 | 3.810 | 3.850 | 243,400 | -0.14(-3.51%) |
Mar 31, 2005 | 3.980 | 3.990 | 3.770 | 3.990 | 537,500 | +0.01(+0.25%) |
Mar 30, 2005 | 4.000 | 4.020 | 3.920 | 3.980 | 98,700 | -0.02(-0.50%) |
Mar 29, 2005 | 3.910 | 4.000 | 3.870 | 4.000 | 2,230,800 | +0.09(+2.30%) |
Mar 28, 2005 | 3.900 | 3.920 | 3.900 | 3.910 | 57,800 | +0.01(+0.26%) |
Mar 24, 2005 | 3.880 | 3.930 | 3.850 | 3.900 | 353,600 | +0.01(+0.26%) |
Mar 23, 2005 | 3.840 | 3.890 | 3.790 | 3.890 | 155,000 | +0.00(+0.00%) |
Mar 22, 2005 | 3.870 | 3.950 | 3.870 | 3.890 | 196,900 | -0.06(-1.52%) |
Mar 21, 2005 | 3.970 | 4.000 | 3.800 | 3.950 | 430,300 | +0.01(+0.25%) |
Mar 18, 2005 | 3.880 | 3.940 | 3.480 | 3.940 | 1,176,900 | -0.10(-2.48%) |
Mar 17, 2005 | 4.110 | 4.200 | 4.040 | 4.040 | 276,400 | -0.06(-1.46%) |
Mar 16, 2005 | 4.220 | 4.220 | 4.090 | 4.100 | 1,087,900 | -0.12(-2.84%) |
Mar 15, 2005 | 4.200 | 4.250 | 4.120 | 4.220 | 70,700 | +0.04(+0.96%) |
Mar 14, 2005 | 4.080 | 4.180 | 4.080 | 4.180 | 34,100 | +0.03(+0.72%) |
Mar 11, 2005 | 4.130 | 4.150 | 4.000 | 4.150 | 51,700 | +0.00(+0.00%) |
Mar 10, 2005 | 4.100 | 4.150 | 4.010 | 4.150 | 67,800 | +0.07(+1.72%) |
Mar 09, 2005 | 4.080 | 4.170 | 4.030 | 4.080 | 107,500 | +0.00(+0.00%) |
Mar 08, 2005 | 4.180 | 4.200 | 4.070 | 4.080 | 199,200 | -0.03(-0.73%) |
Mar 07, 2005 | 4.100 | 4.110 | 4.000 | 4.110 | 110,000 | -0.01(-0.24%) |
Mar 04, 2005 | 4.160 | 4.160 | 4.050 | 4.120 | 68,900 | +0.00(+0.00%) |
Mar 03, 2005 | 4.000 | 4.150 | 4.000 | 4.120 | 141,600 | +0.09(+2.23%) |
Mar 02, 2005 | 4.120 | 4.120 | 4.030 | 4.030 | 132,200 | -0.07(-1.71%) |
Mar 01, 2005 | 4.210 | 4.230 | 4.100 | 4.100 | 111,300 | -0.10(-2.38%) |
Feb 28, 2005 | 4.040 | 4.230 | 4.000 | 4.200 | 243,300 | +0.16(+3.96%) |
Feb 25, 2005 | 4.050 | 4.060 | 3.980 | 4.040 | 373,500 | +0.01(+0.25%) |
Feb 24, 2005 | 3.870 | 4.030 | 3.850 | 4.030 | 172,300 | +0.12(+3.07%) |
Feb 23, 2005 | 3.960 | 3.970 | 3.850 | 3.910 | 303,000 | -0.09(-2.25%) |
Feb 22, 2005 | 4.050 | 4.100 | 3.950 | 4.000 | 962,300 | -0.02(-0.50%) |
Feb 18, 2005 | 4.060 | 4.070 | 4.020 | 4.020 | 100,700 | -0.02(-0.50%) |
Feb 17, 2005 | 4.050 | 4.100 | 4.000 | 4.040 | 454,700 | -0.03(-0.74%) |
Feb 16, 2005 | 4.100 | 4.100 | 4.000 | 4.070 | 218,400 | -0.03(-0.73%) |
Feb 15, 2005 | 4.170 | 4.170 | 3.930 | 4.100 | 585,400 | -0.08(-1.91%) |
Feb 14, 2005 | 4.190 | 4.190 | 4.150 | 4.180 | 67,200 | -0.02(-0.48%) |
Feb 11, 2005 | 4.130 | 4.200 | 4.130 | 4.200 | 137,500 | +0.05(+1.20%) |
Feb 10, 2005 | 4.200 | 4.200 | 4.050 | 4.150 | 175,700 | -0.05(-1.19%) |
Feb 09, 2005 | 4.270 | 4.270 | 4.200 | 4.200 | 122,900 | -0.07(-1.64%) |
Feb 08, 2005 | 4.250 | 4.280 | 4.230 | 4.270 | 355,100 | +0.04(+0.95%) |
Feb 07, 2005 | 4.280 | 4.300 | 4.220 | 4.230 | 188,900 | -0.08(-1.86%) |
Feb 04, 2005 | 4.250 | 4.310 | 4.200 | 4.310 | 305,800 | +0.06(+1.41%) |
Feb 03, 2005 | 4.300 | 4.300 | 4.200 | 4.250 | 111,800 | -0.07(-1.62%) |
Feb 02, 2005 | 4.390 | 4.390 | 4.150 | 4.320 | 306,400 | -0.04(-0.92%) |