Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.000 | 3.000 | 2.700 | 2.700 | 185,397 | -0.19(-6.57%) |
Apr 28, 2005 | 2.950 | 2.990 | 2.890 | 2.890 | 186,512 | -0.04(-1.37%) |
Apr 27, 2005 | 2.870 | 2.980 | 2.870 | 2.930 | 304,357 | +0.06(+2.09%) |
Apr 26, 2005 | 2.920 | 3.030 | 2.840 | 2.870 | 469,001 | +0.14(+5.13%) |
Apr 25, 2005 | 2.790 | 2.790 | 2.690 | 2.730 | 103,470 | -0.01(-0.36%) |
Apr 22, 2005 | 2.750 | 2.840 | 2.730 | 2.740 | 179,980 | -0.03(-1.08%) |
Apr 21, 2005 | 2.840 | 2.870 | 2.690 | 2.770 | 245,762 | -0.07(-2.46%) |
Apr 20, 2005 | 2.920 | 2.970 | 2.820 | 2.840 | 179,660 | -0.09(-3.07%) |
Apr 19, 2005 | 2.970 | 2.990 | 2.910 | 2.930 | 198,983 | -0.02(-0.68%) |
Apr 18, 2005 | 2.930 | 2.990 | 2.930 | 2.950 | 172,013 | -0.01(-0.34%) |
Apr 15, 2005 | 2.920 | 3.000 | 2.900 | 2.960 | 185,537 | +0.02(+0.68%) |
Apr 14, 2005 | 3.000 | 3.020 | 2.910 | 2.940 | 113,290 | -0.07(-2.33%) |
Apr 13, 2005 | 3.030 | 3.070 | 2.950 | 3.010 | 77,434 | +0.03(+1.01%) |
Apr 12, 2005 | 3.000 | 3.000 | 2.880 | 2.980 | 80,961 | +0.02(+0.68%) |
Apr 11, 2005 | 3.040 | 3.050 | 2.940 | 2.960 | 64,335 | -0.04(-1.33%) |
Apr 08, 2005 | 3.060 | 3.070 | 2.930 | 3.000 | 107,421 | -0.02(-0.66%) |
Apr 07, 2005 | 2.980 | 3.050 | 2.820 | 3.020 | 146,067 | +0.04(+1.34%) |
Apr 06, 2005 | 2.970 | 3.080 | 2.950 | 2.980 | 106,958 | -0.03(-1.00%) |
Apr 05, 2005 | 3.050 | 3.070 | 2.970 | 3.010 | 191,469 | +0.00(+0.03%) |
Apr 04, 2005 | 3.010 | 3.100 | 2.970 | 3.009 | 249,473 | +0.07(+2.35%) |
Apr 01, 2005 | 2.990 | 3.000 | 2.900 | 2.940 | 106,644 | -0.05(-1.67%) |
Mar 31, 2005 | 2.900 | 2.990 | 2.890 | 2.990 | 166,137 | +0.08(+2.75%) |
Mar 30, 2005 | 2.870 | 3.020 | 2.850 | 2.910 | 316,813 | +0.10(+3.56%) |
Mar 29, 2005 | 3.020 | 3.090 | 2.810 | 2.810 | 301,639 | -0.19(-6.33%) |
Mar 28, 2005 | 3.050 | 3.080 | 3.000 | 3.000 | 234,744 | -0.01(-0.33%) |
Mar 24, 2005 | 3.060 | 3.070 | 3.000 | 3.010 | 193,821 | +0.00(+0.00%) |
Mar 23, 2005 | 3.050 | 3.100 | 3.000 | 3.010 | 155,683 | -0.01(-0.33%) |
Mar 22, 2005 | 3.100 | 3.130 | 3.020 | 3.020 | 160,638 | -0.02(-0.66%) |
Mar 21, 2005 | 3.100 | 3.140 | 3.000 | 3.040 | 306,039 | +0.01(+0.33%) |
Mar 18, 2005 | 3.000 | 3.070 | 2.990 | 3.030 | 263,373 | +0.00(+0.00%) |
Mar 17, 2005 | 3.090 | 3.100 | 3.000 | 3.030 | 391,537 | -0.02(-0.66%) |
Mar 16, 2005 | 3.010 | 3.080 | 3.000 | 3.050 | 280,926 | +0.02(+0.66%) |
Mar 15, 2005 | 3.180 | 3.200 | 3.020 | 3.030 | 278,219 | -0.14(-4.42%) |
Mar 14, 2005 | 3.120 | 3.200 | 3.000 | 3.170 | 541,315 | +0.17(+5.67%) |
Mar 11, 2005 | 3.240 | 3.280 | 3.000 | 3.000 | 1,447,762 | -0.20(-6.25%) |
Mar 10, 2005 | 3.340 | 3.390 | 3.200 | 3.200 | 2,960,271 | -0.51(-13.75%) |
Mar 09, 2005 | 3.860 | 4.000 | 3.620 | 3.710 | 326,085 | -0.12(-3.13%) |
Mar 08, 2005 | 3.780 | 3.860 | 3.750 | 3.830 | 183,422 | +0.05(+1.32%) |
Mar 07, 2005 | 3.780 | 3.846 | 3.770 | 3.780 | 93,197 | -0.02(-0.55%) |
Mar 04, 2005 | 3.850 | 3.900 | 3.750 | 3.801 | 363,034 | +0.00(+0.03%) |
Mar 03, 2005 | 3.830 | 3.900 | 3.800 | 3.800 | 107,411 | -0.04(-1.04%) |
Mar 02, 2005 | 3.810 | 3.900 | 3.810 | 3.840 | 96,572 | +0.02(+0.52%) |
Mar 01, 2005 | 3.990 | 3.990 | 3.800 | 3.820 | 140,322 | -0.16(-4.02%) |
Feb 28, 2005 | 4.100 | 4.130 | 3.980 | 3.980 | 111,447 | -0.13(-3.16%) |
Feb 25, 2005 | 4.040 | 4.220 | 4.040 | 4.110 | 60,982 | +0.06(+1.48%) |
Feb 24, 2005 | 4.190 | 4.250 | 3.970 | 4.050 | 141,262 | -0.15(-3.57%) |
Feb 23, 2005 | 3.950 | 4.200 | 3.800 | 4.200 | 246,338 | +0.20(+5.00%) |
Feb 22, 2005 | 4.060 | 4.070 | 3.990 | 4.000 | 99,783 | -0.04(-0.99%) |
Feb 18, 2005 | 4.200 | 4.210 | 4.010 | 4.040 | 134,252 | -0.15(-3.58%) |
Feb 17, 2005 | 4.250 | 4.280 | 4.150 | 4.190 | 55,247 | -0.04(-0.95%) |
Feb 16, 2005 | 4.100 | 4.250 | 4.100 | 4.230 | 67,866 | +0.03(+0.69%) |
Feb 15, 2005 | 4.250 | 4.280 | 4.090 | 4.201 | 107,898 | -0.02(-0.45%) |
Feb 14, 2005 | 4.230 | 4.240 | 4.060 | 4.220 | 110,911 | +0.06(+1.44%) |
Feb 11, 2005 | 4.080 | 4.200 | 4.070 | 4.160 | 221,929 | +0.14(+3.48%) |
Feb 10, 2005 | 4.100 | 4.100 | 3.980 | 4.020 | 288,664 | -0.05(-1.23%) |
Feb 09, 2005 | 4.430 | 4.540 | 4.000 | 4.070 | 979,529 | +0.08(+2.01%) |
Feb 08, 2005 | 4.010 | 4.050 | 3.990 | 3.990 | 56,308 | -0.02(-0.50%) |
Feb 07, 2005 | 4.130 | 4.130 | 4.000 | 4.010 | 46,977 | -0.02(-0.50%) |
Feb 04, 2005 | 4.000 | 4.060 | 4.000 | 4.030 | 62,077 | +0.00(+0.00%) |
Feb 03, 2005 | 4.110 | 4.110 | 4.000 | 4.030 | 55,763 | -0.02(-0.49%) |
Feb 02, 2005 | 4.000 | 4.120 | 3.980 | 4.050 | 239,074 | +0.04(+1.00%) |