Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.764 | 3.764 | 3.666 | 3.715 | 29,021 | -0.06(-1.65%) |
Apr 28, 2005 | 3.814 | 3.814 | 3.764 | 3.778 | 26,883 | -0.07(-1.79%) |
Apr 27, 2005 | 3.912 | 3.912 | 3.846 | 3.846 | 50,711 | -0.06(-1.59%) |
Apr 26, 2005 | 3.928 | 3.928 | 3.895 | 3.908 | 6,720 | -0.05(-1.24%) |
Apr 25, 2005 | 3.994 | 3.994 | 3.928 | 3.958 | 12,830 | -0.04(-0.98%) |
Apr 22, 2005 | 4.043 | 4.046 | 3.971 | 3.997 | 22,606 | -0.09(-2.24%) |
Apr 21, 2005 | 4.108 | 4.128 | 4.043 | 4.089 | 23,522 | -0.04(-0.87%) |
Apr 20, 2005 | 4.108 | 4.125 | 4.108 | 4.125 | 4,276 | +0.00(+0.00%) |
Apr 19, 2005 | 4.121 | 4.134 | 4.108 | 4.125 | 2,749 | +0.02(+0.40%) |
Apr 18, 2005 | 4.282 | 4.285 | 4.108 | 4.108 | 16,190 | -0.15(-3.46%) |
Apr 15, 2005 | 4.288 | 4.288 | 4.255 | 4.255 | 3,054 | -0.03(-0.76%) |
Apr 14, 2005 | 4.305 | 4.308 | 4.288 | 4.288 | 7,026 | -0.03(-0.61%) |
Apr 13, 2005 | 4.337 | 4.337 | 4.314 | 4.314 | 2,749 | -0.01(-0.15%) |
Apr 12, 2005 | 4.311 | 4.321 | 4.288 | 4.321 | 6,720 | -0.00(-0.08%) |
Apr 11, 2005 | 4.360 | 4.360 | 4.311 | 4.324 | 7,637 | -0.06(-1.42%) |
Apr 08, 2005 | 4.390 | 4.390 | 4.386 | 4.386 | 1,221 | -0.01(-0.15%) |
Apr 07, 2005 | 4.393 | 4.393 | 4.393 | 4.393 | 305 | -0.00(-0.07%) |
Apr 06, 2005 | 4.396 | 4.396 | 4.396 | 4.396 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.419 | 4.419 | 4.396 | 4.396 | 2,749 | -0.00(-0.09%) |
Apr 04, 2005 | 4.442 | 4.442 | 4.400 | 4.400 | 7,331 | -0.05(-1.23%) |
Apr 01, 2005 | 4.472 | 4.472 | 4.455 | 4.455 | 4,887 | -0.02(-0.51%) |
Mar 31, 2005 | 4.501 | 4.501 | 4.478 | 4.478 | 1,527 | -0.02(-0.51%) |
Mar 30, 2005 | 4.396 | 4.517 | 4.396 | 4.501 | 8,859 | +0.11(+2.61%) |
Mar 29, 2005 | 4.380 | 4.396 | 4.380 | 4.386 | 916 | +0.00(+0.00%) |
Mar 28, 2005 | 4.386 | 4.386 | 4.386 | 4.386 | 4,887 | -0.03(-0.67%) |
Mar 24, 2005 | 4.390 | 4.419 | 4.390 | 4.416 | 1,527 | -0.00(-0.07%) |
Mar 23, 2005 | 4.436 | 4.468 | 4.419 | 4.419 | 7,637 | -0.05(-1.10%) |
Mar 22, 2005 | 4.452 | 4.468 | 4.452 | 4.468 | 2,138 | -0.00(-0.07%) |
Mar 21, 2005 | 4.432 | 4.472 | 4.426 | 4.472 | 2,443 | +0.06(+1.26%) |
Mar 18, 2005 | 4.386 | 4.416 | 4.383 | 4.416 | 14,358 | +0.03(+0.75%) |
Mar 17, 2005 | 4.383 | 4.383 | 4.383 | 4.383 | 1,221 | +0.00(+0.00%) |
Mar 16, 2005 | 4.367 | 4.383 | 4.341 | 4.383 | 1,832 | +0.00(+0.00%) |
Mar 15, 2005 | 4.393 | 4.406 | 4.373 | 4.383 | 13,747 | -0.02(-0.45%) |
Mar 14, 2005 | 4.445 | 4.445 | 4.403 | 4.403 | 3,971 | -0.02(-0.37%) |
Mar 11, 2005 | 4.465 | 4.465 | 4.390 | 4.419 | 15,579 | -0.04(-0.81%) |
Mar 10, 2005 | 4.468 | 4.498 | 4.455 | 4.455 | 10,692 | -0.06(-1.38%) |
Mar 09, 2005 | 4.491 | 4.517 | 4.468 | 4.517 | 3,360 | +0.04(+0.80%) |
Mar 08, 2005 | 4.517 | 4.560 | 4.455 | 4.481 | 12,219 | -0.02(-0.44%) |
Mar 07, 2005 | 4.390 | 4.534 | 4.390 | 4.501 | 21,078 | +0.11(+2.54%) |
Mar 04, 2005 | 4.485 | 4.501 | 4.386 | 4.390 | 33,909 | -0.11(-2.47%) |
Mar 03, 2005 | 4.517 | 4.517 | 4.485 | 4.501 | 6,415 | -0.02(-0.36%) |
Mar 02, 2005 | 4.517 | 4.517 | 4.501 | 4.517 | 7,942 | -0.02(-0.43%) |
Mar 01, 2005 | 4.550 | 4.550 | 4.537 | 4.537 | 35,742 | -0.10(-2.26%) |
Feb 28, 2005 | 4.704 | 4.704 | 4.642 | 4.642 | 14,968 | -0.08(-1.60%) |
Feb 25, 2005 | 4.753 | 4.773 | 4.714 | 4.717 | 33,603 | -0.04(-0.76%) |
Feb 24, 2005 | 4.746 | 4.773 | 4.746 | 4.753 | 12,830 | +0.02(+0.48%) |
Feb 23, 2005 | 4.697 | 4.756 | 4.697 | 4.730 | 14,968 | +0.05(+1.05%) |
Feb 22, 2005 | 4.740 | 4.740 | 4.681 | 4.681 | 10,997 | -0.07(-1.38%) |
Feb 18, 2005 | 4.766 | 4.779 | 4.746 | 4.746 | 7,942 | -0.03(-0.68%) |
Feb 17, 2005 | 4.756 | 4.805 | 4.756 | 4.779 | 5,804 | -0.03(-0.68%) |
Feb 16, 2005 | 4.861 | 4.861 | 4.812 | 4.812 | 11,303 | -0.05(-1.01%) |
Feb 15, 2005 | 4.894 | 4.894 | 4.861 | 4.861 | 2,443 | -0.02(-0.34%) |
Feb 14, 2005 | 4.818 | 4.877 | 4.812 | 4.877 | 14,052 | +0.05(+0.99%) |
Feb 11, 2005 | 4.868 | 4.868 | 4.828 | 4.830 | 2,138 | -0.04(-0.85%) |
Feb 10, 2005 | 4.845 | 4.871 | 4.845 | 4.871 | 7,637 | +0.03(+0.54%) |
Feb 09, 2005 | 4.861 | 4.861 | 4.845 | 4.845 | 4,887 | -0.04(-0.80%) |
Feb 08, 2005 | 4.884 | 4.884 | 4.884 | 4.884 | 1,221 | -0.01(-0.20%) |
Feb 07, 2005 | 4.861 | 4.910 | 4.826 | 4.894 | 23,828 | +0.01(+0.27%) |
Feb 04, 2005 | 4.881 | 4.881 | 4.845 | 4.881 | 16,190 | -0.01(-0.27%) |
Feb 03, 2005 | 4.746 | 4.894 | 4.746 | 4.894 | 21,078 | +0.14(+2.95%) |
Feb 02, 2005 | 4.805 | 4.805 | 4.753 | 4.753 | 14,358 | -0.06(-1.28%) |