Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.629 | 3.644 | 3.579 | 3.615 | 8,325,934 | -0.01(-0.17%) |
Apr 28, 2005 | 3.647 | 3.647 | 3.621 | 3.621 | 10,007,941 | -0.03(-0.87%) |
Apr 27, 2005 | 3.697 | 3.697 | 3.627 | 3.653 | 7,531,653 | -0.05(-1.30%) |
Apr 26, 2005 | 3.746 | 3.746 | 3.683 | 3.701 | 4,363,873 | -0.05(-1.21%) |
Apr 25, 2005 | 3.808 | 3.830 | 3.746 | 3.746 | 4,027,472 | -0.06(-1.60%) |
Apr 22, 2005 | 3.769 | 3.817 | 3.754 | 3.807 | 4,335,840 | +0.04(+1.00%) |
Apr 21, 2005 | 3.842 | 3.842 | 3.768 | 3.769 | 2,681,866 | -0.06(-1.50%) |
Apr 20, 2005 | 3.827 | 3.840 | 3.817 | 3.827 | 8,858,570 | +0.01(+0.20%) |
Apr 19, 2005 | 3.737 | 3.833 | 3.737 | 3.819 | 4,961,920 | +0.08(+2.22%) |
Apr 18, 2005 | 3.726 | 3.741 | 3.694 | 3.736 | 6,027,191 | +0.01(+0.18%) |
Apr 15, 2005 | 3.724 | 3.761 | 3.719 | 3.729 | 7,027,051 | -0.05(-1.40%) |
Apr 14, 2005 | 3.927 | 3.930 | 3.759 | 3.782 | 20,698,030 | -0.14(-3.68%) |
Apr 13, 2005 | 3.967 | 3.972 | 3.900 | 3.927 | 9,522,028 | +0.01(+0.15%) |
Apr 12, 2005 | 3.887 | 3.932 | 3.887 | 3.921 | 7,139,185 | +0.03(+0.84%) |
Apr 11, 2005 | 4.007 | 4.007 | 3.860 | 3.889 | 16,371,534 | -0.10(-2.51%) |
Apr 08, 2005 | 3.964 | 4.007 | 3.955 | 3.989 | 15,717,420 | +0.02(+0.63%) |
Apr 07, 2005 | 3.888 | 3.973 | 3.849 | 3.964 | 23,959,254 | +0.09(+2.37%) |
Apr 06, 2005 | 3.895 | 3.921 | 3.791 | 3.872 | 57,618,080 | +0.21(+5.88%) |
Apr 05, 2005 | 3.561 | 3.660 | 3.561 | 3.657 | 13,670,978 | +0.10(+2.77%) |
Apr 04, 2005 | 3.594 | 3.594 | 3.510 | 3.559 | 5,802,924 | -0.04(-0.98%) |
Apr 01, 2005 | 3.660 | 3.664 | 3.579 | 3.594 | 3,784,515 | -0.04(-1.22%) |
Mar 31, 2005 | 3.607 | 3.639 | 3.605 | 3.639 | 8,606,269 | +0.05(+1.29%) |
Mar 30, 2005 | 3.617 | 3.639 | 3.592 | 3.592 | 5,905,713 | -0.01(-0.36%) |
Mar 29, 2005 | 3.619 | 3.639 | 3.605 | 3.605 | 4,933,887 | +0.00(+0.05%) |
Mar 28, 2005 | 3.688 | 3.722 | 3.596 | 3.603 | 7,176,563 | -0.04(-1.15%) |
Mar 24, 2005 | 3.627 | 3.677 | 3.626 | 3.645 | 8,671,680 | +0.02(+0.52%) |
Mar 23, 2005 | 3.644 | 3.647 | 3.604 | 3.627 | 1,822,174 | -0.04(-1.01%) |
Mar 22, 2005 | 3.673 | 3.690 | 3.647 | 3.663 | 3,513,525 | -0.00(-0.05%) |
Mar 21, 2005 | 3.648 | 3.673 | 3.648 | 3.665 | 2,326,776 | +0.02(+0.49%) |
Mar 18, 2005 | 3.621 | 3.668 | 3.615 | 3.647 | 5,737,512 | +0.03(+0.78%) |
Mar 17, 2005 | 3.630 | 3.636 | 3.606 | 3.619 | 4,074,194 | -0.01(-0.21%) |
Mar 16, 2005 | 3.664 | 3.664 | 3.613 | 3.627 | 1,495,117 | -0.04(-1.03%) |
Mar 15, 2005 | 3.681 | 3.693 | 3.662 | 3.664 | 2,009,063 | -0.01(-0.23%) |
Mar 14, 2005 | 3.681 | 3.682 | 3.668 | 3.673 | 3,784,515 | -0.01(-0.23%) |
Mar 11, 2005 | 3.654 | 3.689 | 3.636 | 3.681 | 5,774,890 | +0.02(+0.51%) |
Mar 10, 2005 | 3.741 | 3.741 | 3.639 | 3.662 | 5,102,087 | -0.08(-2.19%) |
Mar 09, 2005 | 3.759 | 3.785 | 3.745 | 3.745 | 8,447,413 | -0.01(-0.36%) |
Mar 08, 2005 | 3.793 | 3.827 | 3.741 | 3.758 | 4,868,475 | +0.01(+0.16%) |
Mar 07, 2005 | 3.754 | 3.787 | 3.710 | 3.752 | 6,223,425 | +0.03(+0.78%) |
Mar 04, 2005 | 3.539 | 3.814 | 3.523 | 3.723 | 11,942,249 | +0.23(+6.49%) |
Mar 03, 2005 | 3.510 | 3.514 | 3.454 | 3.496 | 4,952,576 | -0.02(-0.49%) |
Mar 02, 2005 | 3.489 | 3.559 | 3.429 | 3.514 | 26,052,418 | +0.07(+2.09%) |
Mar 01, 2005 | 3.401 | 3.449 | 3.401 | 3.442 | 6,905,573 | +0.04(+1.03%) |
Feb 28, 2005 | 3.345 | 3.416 | 3.345 | 3.406 | 3,401,391 | +0.03(+0.94%) |
Feb 25, 2005 | 3.414 | 3.424 | 3.371 | 3.375 | 2,850,067 | -0.04(-1.23%) |
Feb 24, 2005 | 3.433 | 3.437 | 3.399 | 3.417 | 2,579,077 | -0.05(-1.31%) |
Feb 23, 2005 | 3.460 | 3.466 | 3.424 | 3.462 | 13,988,691 | -0.01(-0.17%) |
Feb 22, 2005 | 3.417 | 3.489 | 3.384 | 3.468 | 3,485,492 | +0.05(+1.50%) |
Feb 18, 2005 | 3.399 | 3.429 | 3.399 | 3.417 | 2,794,000 | -0.04(-1.16%) |
Feb 17, 2005 | 3.448 | 3.467 | 3.445 | 3.457 | 1,710,040 | +0.01(+0.27%) |
Feb 16, 2005 | 3.454 | 3.459 | 3.431 | 3.448 | 3,205,157 | -0.03(-0.86%) |
Feb 15, 2005 | 3.459 | 3.484 | 3.459 | 3.478 | 1,373,639 | +0.02(+0.59%) |
Feb 14, 2005 | 3.450 | 3.474 | 3.437 | 3.457 | 3,962,060 | -0.00(-0.02%) |
Feb 11, 2005 | 3.407 | 3.476 | 3.407 | 3.458 | 5,139,465 | +0.04(+1.28%) |
Feb 10, 2005 | 3.407 | 3.442 | 3.407 | 3.414 | 3,597,626 | -0.00(-0.05%) |
Feb 09, 2005 | 3.425 | 3.425 | 3.384 | 3.416 | 7,335,419 | -0.01(-0.40%) |
Feb 08, 2005 | 3.303 | 3.430 | 3.281 | 3.430 | 6,129,981 | +0.14(+4.16%) |
Feb 07, 2005 | 3.286 | 3.297 | 3.262 | 3.293 | 5,158,154 | +0.00(+0.10%) |
Feb 04, 2005 | 3.216 | 3.316 | 3.204 | 3.289 | 4,522,729 | +0.07(+2.26%) |
Feb 03, 2005 | 3.179 | 3.221 | 3.168 | 3.216 | 7,092,462 | +0.03(+1.05%) |
Feb 02, 2005 | 3.169 | 3.196 | 3.153 | 3.183 | 26,164,552 | +0.01(+0.46%) |