Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.156 | 3.219 | 3.112 | 3.112 | 313,681 | -0.04(-1.41%) |
Apr 28, 2005 | 3.165 | 3.183 | 3.067 | 3.156 | 447,522 | -0.04(-1.39%) |
Apr 27, 2005 | 3.290 | 3.334 | 3.121 | 3.201 | 290,850 | -0.06(-1.91%) |
Apr 26, 2005 | 3.245 | 3.334 | 3.184 | 3.263 | 412,093 | +0.05(+1.66%) |
Apr 25, 2005 | 3.192 | 3.245 | 3.192 | 3.210 | 416,367 | +0.05(+1.69%) |
Apr 22, 2005 | 3.147 | 3.183 | 3.085 | 3.156 | 574,389 | +0.08(+2.60%) |
Apr 21, 2005 | 3.014 | 3.094 | 3.005 | 3.076 | 275,104 | +0.10(+3.28%) |
Apr 20, 2005 | 3.112 | 3.192 | 2.979 | 2.979 | 672,351 | -0.06(-2.05%) |
Apr 19, 2005 | 3.130 | 3.156 | 3.014 | 3.041 | 1,014,151 | +0.00(+0.00%) |
Apr 18, 2005 | 3.059 | 3.112 | 2.987 | 3.041 | 554,144 | -0.04(-1.40%) |
Apr 15, 2005 | 3.103 | 3.183 | 3.005 | 3.084 | 619,828 | -0.07(-2.30%) |
Apr 14, 2005 | 3.290 | 3.334 | 3.085 | 3.156 | 613,529 | -0.09(-2.74%) |
Apr 13, 2005 | 3.281 | 3.334 | 3.201 | 3.245 | 418,279 | -0.09(-2.67%) |
Apr 12, 2005 | 3.468 | 3.485 | 3.334 | 3.334 | 363,731 | -0.13(-3.85%) |
Apr 11, 2005 | 3.583 | 3.583 | 3.423 | 3.468 | 353,609 | -0.13(-3.70%) |
Apr 08, 2005 | 3.610 | 3.645 | 3.565 | 3.601 | 206,946 | -0.01(-0.25%) |
Apr 07, 2005 | 3.636 | 3.681 | 3.592 | 3.610 | 571,465 | -0.04(-0.98%) |
Apr 06, 2005 | 3.556 | 3.690 | 3.539 | 3.645 | 1,351,227 | +0.12(+3.27%) |
Apr 05, 2005 | 3.556 | 3.556 | 3.432 | 3.530 | 569,440 | -0.04(-1.00%) |
Apr 04, 2005 | 3.556 | 3.636 | 3.556 | 3.565 | 1,092,093 | +0.05(+1.52%) |
Apr 01, 2005 | 3.423 | 3.539 | 3.405 | 3.512 | 664,254 | +0.11(+3.13%) |
Mar 31, 2005 | 3.245 | 3.414 | 3.245 | 3.405 | 997,393 | +0.20(+6.39%) |
Mar 30, 2005 | 3.201 | 3.201 | 2.979 | 3.201 | 981,197 | -0.01(-0.28%) |
Mar 29, 2005 | 3.361 | 3.396 | 3.192 | 3.210 | 466,642 | -0.12(-3.48%) |
Mar 28, 2005 | 3.468 | 3.512 | 3.290 | 3.325 | 1,060,939 | -0.14(-4.10%) |
Mar 24, 2005 | 3.468 | 3.574 | 3.468 | 3.468 | 365,081 | -0.01(-0.26%) |
Mar 23, 2005 | 3.610 | 3.645 | 3.423 | 3.476 | 1,032,934 | -0.16(-4.40%) |
Mar 22, 2005 | 3.645 | 3.690 | 3.601 | 3.636 | 278,140 | +0.00(+0.00%) |
Mar 21, 2005 | 3.708 | 3.708 | 3.601 | 3.636 | 346,073 | -0.03(-0.73%) |
Mar 18, 2005 | 3.761 | 3.770 | 3.654 | 3.663 | 688,547 | -0.06(-1.67%) |
Mar 17, 2005 | 3.423 | 3.823 | 3.423 | 3.725 | 43,840,768 | -0.07(-1.87%) |
Mar 16, 2005 | 3.548 | 3.930 | 3.468 | 3.797 | 959,940 | +0.24(+6.75%) |
Mar 15, 2005 | 3.645 | 3.645 | 3.530 | 3.556 | 554,032 | -0.11(-2.91%) |
Mar 14, 2005 | 3.672 | 3.814 | 3.645 | 3.663 | 303,784 | -0.10(-2.60%) |
Mar 11, 2005 | 3.930 | 3.930 | 3.699 | 3.761 | 422,666 | -0.16(-4.08%) |
Mar 10, 2005 | 4.161 | 4.161 | 3.903 | 3.921 | 271,730 | -0.24(-5.77%) |
Mar 09, 2005 | 4.161 | 4.214 | 4.072 | 4.161 | 239,900 | +0.07(+1.74%) |
Mar 08, 2005 | 4.223 | 4.223 | 3.983 | 4.090 | 435,150 | -0.11(-2.54%) |
Mar 07, 2005 | 3.823 | 4.214 | 3.797 | 4.197 | 584,062 | +0.20(+4.89%) |
Mar 04, 2005 | 4.197 | 4.223 | 3.948 | 4.001 | 576,301 | -0.22(-5.26%) |
Mar 03, 2005 | 4.268 | 4.303 | 4.170 | 4.223 | 320,542 | -0.07(-1.66%) |
Mar 02, 2005 | 4.374 | 4.374 | 4.250 | 4.294 | 282,752 | -0.08(-1.83%) |
Mar 01, 2005 | 4.268 | 4.454 | 4.232 | 4.374 | 268,580 | +0.04(+1.03%) |
Feb 28, 2005 | 4.481 | 4.579 | 4.134 | 4.330 | 658,518 | -0.13(-2.99%) |
Feb 25, 2005 | 4.374 | 4.481 | 4.366 | 4.463 | 330,102 | +0.09(+2.03%) |
Feb 24, 2005 | 4.472 | 4.481 | 4.286 | 4.374 | 212,007 | -0.11(-2.38%) |
Feb 23, 2005 | 4.526 | 4.543 | 4.286 | 4.481 | 244,737 | -0.04(-0.98%) |
Feb 22, 2005 | 4.472 | 4.730 | 4.472 | 4.526 | 571,915 | +0.05(+1.19%) |
Feb 18, 2005 | 4.446 | 4.535 | 4.401 | 4.472 | 168,819 | -0.04(-0.98%) |
Feb 17, 2005 | 4.579 | 4.615 | 4.446 | 4.517 | 161,845 | +0.01(+0.20%) |
Feb 16, 2005 | 4.454 | 4.535 | 4.401 | 4.508 | 236,414 | +0.06(+1.40%) |
Feb 15, 2005 | 4.499 | 4.739 | 4.348 | 4.446 | 419,179 | -0.12(-2.53%) |
Feb 14, 2005 | 4.312 | 4.659 | 4.312 | 4.561 | 617,691 | +0.25(+5.77%) |
Feb 11, 2005 | 4.277 | 4.357 | 4.232 | 4.312 | 211,445 | +0.04(+1.04%) |
Feb 10, 2005 | 4.117 | 4.392 | 4.019 | 4.268 | 402,308 | +0.18(+4.35%) |
Feb 09, 2005 | 4.001 | 4.134 | 3.912 | 4.090 | 263,632 | +0.05(+1.32%) |
Feb 08, 2005 | 4.152 | 4.152 | 3.832 | 4.037 | 487,112 | -0.14(-3.40%) |
Feb 07, 2005 | 4.392 | 4.490 | 4.126 | 4.179 | 737,697 | -0.11(-2.49%) |
Feb 04, 2005 | 4.134 | 4.357 | 4.099 | 4.286 | 697,320 | +0.20(+4.78%) |
Feb 03, 2005 | 4.090 | 4.179 | 4.001 | 4.090 | 553,695 | +0.02(+0.44%) |
Feb 02, 2005 | 3.645 | 4.081 | 3.645 | 4.072 | 856,692 | +0.43(+11.71%) |