Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.563 | 3.635 | 3.563 | 3.599 | 243,749 | +0.05(+1.34%) |
Apr 28, 2005 | 3.575 | 3.587 | 3.552 | 3.552 | 31,465 | -0.02(-0.67%) |
Apr 27, 2005 | 3.540 | 3.575 | 3.540 | 3.575 | 54,119 | +0.04(+1.08%) |
Apr 26, 2005 | 3.599 | 3.604 | 3.516 | 3.537 | 42,792 | -0.07(-1.98%) |
Apr 25, 2005 | 3.623 | 3.623 | 3.599 | 3.609 | 22,235 | -0.01(-0.39%) |
Apr 22, 2005 | 3.659 | 3.659 | 3.578 | 3.623 | 179,979 | -0.01(-0.33%) |
Apr 21, 2005 | 3.599 | 3.647 | 3.599 | 3.635 | 146,836 | +0.02(+0.46%) |
Apr 20, 2005 | 3.585 | 3.621 | 3.575 | 3.618 | 2,047,324 | +0.04(+1.20%) |
Apr 19, 2005 | 3.480 | 3.575 | 3.480 | 3.575 | 2,173,184 | +0.08(+2.39%) |
Apr 18, 2005 | 3.492 | 3.528 | 3.480 | 3.492 | 746,350 | +0.00(+0.00%) |
Apr 15, 2005 | 3.471 | 3.504 | 3.468 | 3.492 | 67,125 | +0.00(+0.00%) |
Apr 14, 2005 | 3.490 | 3.504 | 3.461 | 3.492 | 35,240 | +0.00(+0.07%) |
Apr 13, 2005 | 3.518 | 3.535 | 3.490 | 3.490 | 62,930 | -0.03(-0.81%) |
Apr 12, 2005 | 3.552 | 3.552 | 3.518 | 3.518 | 201,376 | -0.04(-1.14%) |
Apr 11, 2005 | 3.556 | 3.587 | 3.528 | 3.559 | 397,298 | -0.01(-0.20%) |
Apr 08, 2005 | 3.528 | 3.573 | 3.528 | 3.566 | 25,591 | +0.04(+1.08%) |
Apr 07, 2005 | 3.540 | 3.540 | 3.528 | 3.528 | 27,269 | +0.00(+0.00%) |
Apr 06, 2005 | 3.528 | 3.542 | 3.516 | 3.528 | 431,700 | +0.00(+0.00%) |
Apr 05, 2005 | 3.618 | 3.618 | 3.492 | 3.528 | 321,782 | -0.09(-2.50%) |
Apr 04, 2005 | 3.647 | 3.668 | 3.609 | 3.618 | 57,476 | -0.00(-0.13%) |
Apr 01, 2005 | 3.599 | 3.673 | 3.599 | 3.623 | 69,642 | -0.01(-0.26%) |
Mar 31, 2005 | 3.671 | 3.678 | 3.599 | 3.633 | 282,346 | -0.04(-1.04%) |
Mar 30, 2005 | 3.718 | 3.718 | 3.647 | 3.671 | 260,110 | -0.06(-1.60%) |
Mar 29, 2005 | 3.754 | 3.754 | 3.695 | 3.730 | 260,110 | -0.02(-0.64%) |
Mar 28, 2005 | 3.814 | 3.814 | 3.752 | 3.754 | 138,865 | -0.06(-1.56%) |
Mar 24, 2005 | 3.778 | 3.814 | 3.742 | 3.814 | 168,652 | +0.02(+0.63%) |
Mar 23, 2005 | 3.833 | 3.833 | 3.771 | 3.790 | 132,572 | -0.03(-0.81%) |
Mar 22, 2005 | 3.826 | 3.833 | 3.821 | 3.821 | 97,331 | -0.00(-0.12%) |
Mar 21, 2005 | 3.850 | 3.850 | 3.814 | 3.826 | 88,102 | -0.00(-0.06%) |
Mar 18, 2005 | 3.838 | 3.838 | 3.814 | 3.828 | 986,743 | +0.01(+0.37%) |
Mar 17, 2005 | 3.814 | 3.838 | 3.811 | 3.814 | 751,804 | +0.00(+0.06%) |
Mar 16, 2005 | 3.814 | 3.826 | 3.788 | 3.811 | 611,260 | -0.00(-0.06%) |
Mar 15, 2005 | 3.850 | 3.861 | 3.814 | 3.814 | 417,855 | -0.04(-0.93%) |
Mar 14, 2005 | 3.850 | 3.883 | 3.850 | 3.850 | 857,526 | +0.00(+0.00%) |
Mar 11, 2005 | 3.814 | 3.850 | 3.814 | 3.850 | 407,786 | +0.04(+1.00%) |
Mar 10, 2005 | 3.850 | 3.850 | 3.809 | 3.811 | 665,800 | -0.04(-0.99%) |
Mar 09, 2005 | 3.814 | 3.883 | 3.790 | 3.850 | 586,088 | +0.04(+0.94%) |
Mar 08, 2005 | 3.814 | 3.826 | 3.802 | 3.814 | 955,278 | +0.00(+0.00%) |
Mar 07, 2005 | 3.790 | 3.850 | 3.754 | 3.814 | 845,360 | +0.02(+0.63%) |
Mar 04, 2005 | 3.778 | 3.816 | 3.766 | 3.790 | 248,783 | +0.02(+0.63%) |
Mar 03, 2005 | 3.778 | 3.783 | 3.742 | 3.766 | 232,841 | -0.01(-0.32%) |
Mar 02, 2005 | 3.778 | 3.778 | 3.742 | 3.778 | 121,664 | +0.00(+0.00%) |
Mar 01, 2005 | 3.749 | 3.778 | 3.718 | 3.778 | 266,823 | +0.02(+0.44%) |
Feb 28, 2005 | 3.754 | 3.771 | 3.733 | 3.761 | 142,641 | +0.00(+0.13%) |
Feb 25, 2005 | 3.802 | 3.807 | 3.754 | 3.757 | 229,065 | -0.05(-1.19%) |
Feb 24, 2005 | 3.871 | 3.871 | 3.792 | 3.802 | 223,611 | -0.07(-1.85%) |
Feb 23, 2005 | 3.909 | 3.909 | 3.861 | 3.873 | 206,410 | -0.04(-0.91%) |
Feb 22, 2005 | 3.957 | 3.981 | 3.900 | 3.909 | 300,386 | -0.02(-0.61%) |
Feb 18, 2005 | 3.921 | 3.981 | 3.909 | 3.933 | 224,031 | +0.00(+0.00%) |
Feb 17, 2005 | 3.826 | 3.933 | 3.814 | 3.933 | 164,037 | +0.12(+3.13%) |
Feb 16, 2005 | 3.766 | 3.814 | 3.747 | 3.814 | 585,669 | +0.03(+0.88%) |
Feb 15, 2005 | 3.802 | 3.838 | 3.647 | 3.780 | 325,558 | -0.01(-0.25%) |
Feb 14, 2005 | 3.928 | 3.928 | 3.790 | 3.790 | 384,292 | -0.14(-3.52%) |
Feb 11, 2005 | 3.921 | 3.973 | 3.909 | 3.928 | 162,779 | -0.01(-0.18%) |
Feb 10, 2005 | 3.919 | 3.957 | 3.902 | 3.935 | 178,721 | +0.02(+0.43%) |
Feb 09, 2005 | 3.964 | 3.969 | 3.873 | 3.919 | 66,705 | -0.05(-1.14%) |
Feb 08, 2005 | 3.885 | 3.969 | 3.885 | 3.964 | 193,824 | +0.08(+2.02%) |
Feb 07, 2005 | 3.850 | 3.885 | 3.850 | 3.885 | 127,118 | +0.05(+1.24%) |
Feb 04, 2005 | 3.814 | 3.861 | 3.802 | 3.838 | 1,258,601 | +0.02(+0.62%) |
Feb 03, 2005 | 3.838 | 3.850 | 3.778 | 3.814 | 277,311 | -0.03(-0.81%) |
Feb 02, 2005 | 3.897 | 3.897 | 3.838 | 3.845 | 523,158 | -0.05(-1.35%) |