Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.355 | 3.397 | 3.280 | 3.372 | 20,667,260 | +0.03(+1.01%) |
Apr 28, 2005 | 3.326 | 3.387 | 3.315 | 3.338 | 26,813,810 | -0.01(-0.38%) |
Apr 27, 2005 | 3.412 | 3.427 | 3.288 | 3.351 | 61,034,656 | -0.22(-6.16%) |
Apr 26, 2005 | 3.584 | 3.608 | 3.544 | 3.571 | 21,994,574 | -0.00(-0.03%) |
Apr 25, 2005 | 3.596 | 3.626 | 3.531 | 3.572 | 23,988,054 | -0.02(-0.61%) |
Apr 22, 2005 | 3.462 | 3.643 | 3.462 | 3.594 | 34,685,884 | +0.08(+2.14%) |
Apr 21, 2005 | 3.413 | 3.519 | 3.407 | 3.518 | 28,835,034 | +0.15(+4.31%) |
Apr 20, 2005 | 3.357 | 3.478 | 3.357 | 3.373 | 55,586,888 | +0.08(+2.57%) |
Apr 19, 2005 | 3.235 | 3.326 | 3.208 | 3.288 | 27,847,766 | +0.09(+2.81%) |
Apr 18, 2005 | 3.213 | 3.270 | 3.162 | 3.198 | 21,403,220 | -0.01(-0.37%) |
Apr 15, 2005 | 3.262 | 3.316 | 3.196 | 3.210 | 31,564,972 | -0.09(-2.83%) |
Apr 14, 2005 | 3.383 | 3.384 | 3.282 | 3.304 | 24,523,122 | -0.06(-1.65%) |
Apr 13, 2005 | 3.424 | 3.450 | 3.357 | 3.359 | 15,617,236 | -0.06(-1.75%) |
Apr 12, 2005 | 3.342 | 3.420 | 3.300 | 3.419 | 18,492,434 | +0.06(+1.81%) |
Apr 11, 2005 | 3.395 | 3.409 | 3.345 | 3.358 | 10,810,892 | -0.01(-0.43%) |
Apr 08, 2005 | 3.447 | 3.480 | 3.342 | 3.373 | 16,908,822 | -0.07(-1.95%) |
Apr 07, 2005 | 3.327 | 3.453 | 3.318 | 3.440 | 19,916,508 | +0.11(+3.36%) |
Apr 06, 2005 | 3.298 | 3.383 | 3.289 | 3.328 | 19,424,300 | +0.06(+1.81%) |
Apr 05, 2005 | 3.227 | 3.280 | 3.212 | 3.269 | 13,186,851 | +0.07(+2.19%) |
Apr 04, 2005 | 3.206 | 3.229 | 3.158 | 3.199 | 14,918,815 | -0.01(-0.34%) |
Apr 01, 2005 | 3.268 | 3.304 | 3.172 | 3.210 | 19,971,706 | -0.04(-1.31%) |
Mar 31, 2005 | 3.262 | 3.292 | 3.218 | 3.253 | 17,162,550 | -0.01(-0.17%) |
Mar 30, 2005 | 3.194 | 3.271 | 3.194 | 3.258 | 16,480,879 | +0.08(+2.52%) |
Mar 29, 2005 | 3.188 | 3.216 | 3.160 | 3.178 | 18,527,640 | -0.02(-0.54%) |
Mar 28, 2005 | 3.228 | 3.277 | 3.195 | 3.196 | 14,897,751 | -0.02(-0.57%) |
Mar 24, 2005 | 3.280 | 3.306 | 3.210 | 3.214 | 14,817,803 | -0.05(-1.64%) |
Mar 23, 2005 | 3.176 | 3.277 | 3.162 | 3.268 | 23,373,780 | +0.10(+3.07%) |
Mar 22, 2005 | 3.188 | 3.235 | 3.165 | 3.170 | 21,992,208 | -0.02(-0.63%) |
Mar 21, 2005 | 3.227 | 3.228 | 3.147 | 3.190 | 15,748,656 | -0.03(-0.82%) |
Mar 18, 2005 | 3.224 | 3.229 | 3.176 | 3.217 | 21,173,076 | +0.01(+0.43%) |
Mar 17, 2005 | 3.173 | 3.234 | 3.162 | 3.203 | 16,844,942 | +0.02(+0.69%) |
Mar 16, 2005 | 3.144 | 3.217 | 3.144 | 3.181 | 17,422,342 | -0.00(-0.06%) |
Mar 15, 2005 | 3.259 | 3.264 | 3.158 | 3.183 | 21,311,120 | -0.06(-1.88%) |
Mar 14, 2005 | 3.153 | 3.251 | 3.130 | 3.244 | 20,418,748 | +0.10(+3.27%) |
Mar 11, 2005 | 3.175 | 3.203 | 3.089 | 3.141 | 19,487,350 | -0.05(-1.43%) |
Mar 10, 2005 | 3.198 | 3.216 | 3.132 | 3.187 | 19,945,348 | -0.01(-0.28%) |
Mar 09, 2005 | 3.198 | 3.224 | 3.164 | 3.196 | 17,701,228 | -0.00(-0.06%) |
Mar 08, 2005 | 3.201 | 3.277 | 3.171 | 3.198 | 20,687,718 | +0.01(+0.29%) |
Mar 07, 2005 | 3.185 | 3.248 | 3.168 | 3.188 | 13,036,677 | +0.02(+0.66%) |
Mar 04, 2005 | 3.231 | 3.243 | 3.151 | 3.168 | 18,539,940 | -0.03(-0.80%) |
Mar 03, 2005 | 3.208 | 3.237 | 3.135 | 3.193 | 21,106,730 | -0.00(-0.11%) |
Mar 02, 2005 | 3.099 | 3.294 | 3.079 | 3.197 | 34,765,148 | +0.09(+2.75%) |
Mar 01, 2005 | 3.153 | 3.180 | 3.105 | 3.111 | 17,898,510 | -0.03(-0.90%) |
Feb 28, 2005 | 3.224 | 3.239 | 3.126 | 3.139 | 38,845,696 | -0.09(-2.84%) |
Feb 25, 2005 | 3.169 | 3.232 | 3.136 | 3.231 | 29,566,982 | +0.05(+1.69%) |
Feb 24, 2005 | 3.093 | 3.193 | 3.074 | 3.178 | 31,633,844 | +0.09(+3.00%) |
Feb 23, 2005 | 3.042 | 3.093 | 3.025 | 3.085 | 21,234,766 | +0.07(+2.41%) |
Feb 22, 2005 | 3.003 | 3.047 | 2.981 | 3.012 | 26,344,828 | -0.04(-1.19%) |
Feb 18, 2005 | 3.064 | 3.085 | 2.997 | 3.049 | 19,733,776 | -0.02(-0.53%) |
Feb 17, 2005 | 3.067 | 3.100 | 3.036 | 3.065 | 22,575,634 | +0.01(+0.33%) |
Feb 16, 2005 | 3.019 | 3.068 | 3.006 | 3.055 | 21,432,586 | +0.05(+1.69%) |
Feb 15, 2005 | 3.003 | 3.077 | 2.987 | 3.004 | 22,926,764 | +0.00(+0.12%) |
Feb 14, 2005 | 2.946 | 3.010 | 2.946 | 3.000 | 17,999,424 | +0.02(+0.67%) |
Feb 11, 2005 | 2.838 | 3.009 | 2.770 | 2.980 | 35,375,244 | +0.16(+5.67%) |
Feb 10, 2005 | 2.871 | 2.871 | 2.761 | 2.820 | 32,157,224 | -0.03(-0.96%) |
Feb 09, 2005 | 2.924 | 2.962 | 2.825 | 2.848 | 30,145,284 | -0.08(-2.58%) |
Feb 08, 2005 | 2.959 | 2.970 | 2.900 | 2.923 | 24,458,822 | -0.03(-1.08%) |
Feb 07, 2005 | 3.034 | 3.046 | 2.951 | 2.955 | 22,592,076 | -0.07(-2.22%) |
Feb 04, 2005 | 2.942 | 3.030 | 2.934 | 3.022 | 24,601,600 | +0.09(+3.04%) |
Feb 03, 2005 | 2.985 | 2.992 | 2.909 | 2.933 | 23,236,146 | -0.03(-1.13%) |
Feb 02, 2005 | 3.040 | 3.066 | 2.956 | 2.967 | 23,107,576 | -0.07(-2.42%) |