Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.721 | 3.829 | 3.715 | 3.772 | 195,962 | +0.05(+1.38%) |
Apr 28, 2005 | 3.812 | 3.841 | 3.721 | 3.721 | 131,924 | -0.11(-2.98%) |
Apr 27, 2005 | 3.898 | 3.904 | 3.795 | 3.835 | 103,230 | -0.07(-1.76%) |
Apr 26, 2005 | 3.886 | 3.938 | 3.846 | 3.904 | 127,375 | +0.02(+0.59%) |
Apr 25, 2005 | 3.721 | 3.886 | 3.721 | 3.881 | 147,671 | +0.16(+4.30%) |
Apr 22, 2005 | 3.886 | 3.886 | 3.664 | 3.721 | 190,013 | -0.19(-4.96%) |
Apr 21, 2005 | 3.772 | 3.926 | 3.772 | 3.915 | 94,306 | +0.18(+4.90%) |
Apr 20, 2005 | 3.909 | 3.926 | 3.732 | 3.732 | 143,122 | -0.17(-4.39%) |
Apr 19, 2005 | 3.852 | 3.915 | 3.835 | 3.904 | 89,232 | +0.07(+1.94%) |
Apr 18, 2005 | 3.858 | 3.858 | 3.772 | 3.829 | 159,044 | +0.10(+2.60%) |
Apr 15, 2005 | 3.749 | 3.869 | 3.721 | 3.732 | 186,689 | -0.01(-0.31%) |
Apr 14, 2005 | 3.886 | 3.898 | 3.738 | 3.744 | 100,080 | -0.13(-3.25%) |
Apr 13, 2005 | 3.829 | 3.915 | 3.812 | 3.869 | 119,326 | +0.02(+0.59%) |
Apr 12, 2005 | 3.744 | 3.886 | 3.715 | 3.846 | 148,721 | +0.13(+3.38%) |
Apr 11, 2005 | 3.795 | 3.818 | 3.721 | 3.721 | 114,252 | -0.07(-1.81%) |
Apr 08, 2005 | 3.864 | 3.926 | 3.778 | 3.789 | 115,302 | -0.11(-2.93%) |
Apr 07, 2005 | 3.806 | 3.932 | 3.801 | 3.904 | 105,154 | +0.10(+2.71%) |
Apr 06, 2005 | 3.932 | 3.944 | 3.801 | 3.801 | 182,314 | -0.11(-2.78%) |
Apr 05, 2005 | 3.915 | 3.944 | 3.909 | 3.909 | 133,324 | +0.02(+0.44%) |
Apr 04, 2005 | 3.869 | 3.944 | 3.858 | 3.892 | 108,304 | +0.03(+0.74%) |
Apr 01, 2005 | 4.001 | 4.104 | 3.858 | 3.864 | 194,912 | -0.10(-2.45%) |
Mar 31, 2005 | 4.115 | 4.115 | 3.886 | 3.961 | 121,076 | -0.15(-3.75%) |
Mar 30, 2005 | 3.972 | 4.115 | 3.966 | 4.115 | 166,742 | +0.18(+4.50%) |
Mar 29, 2005 | 4.235 | 4.287 | 3.886 | 3.938 | 229,380 | -0.32(-7.52%) |
Mar 28, 2005 | 4.229 | 4.269 | 4.212 | 4.258 | 119,501 | +0.03(+0.68%) |
Mar 24, 2005 | 4.184 | 4.252 | 4.184 | 4.229 | 63,162 | +0.06(+1.37%) |
Mar 23, 2005 | 4.167 | 4.172 | 4.098 | 4.172 | 107,779 | +0.03(+0.83%) |
Mar 22, 2005 | 4.195 | 4.241 | 4.127 | 4.138 | 92,207 | -0.02(-0.55%) |
Mar 21, 2005 | 4.144 | 4.229 | 4.087 | 4.161 | 112,153 | +0.02(+0.41%) |
Mar 18, 2005 | 4.309 | 4.315 | 4.144 | 4.144 | 229,555 | -0.15(-3.46%) |
Mar 17, 2005 | 4.287 | 4.315 | 4.287 | 4.292 | 82,584 | +0.00(+0.00%) |
Mar 16, 2005 | 4.332 | 4.384 | 4.287 | 4.292 | 92,732 | -0.03(-0.79%) |
Mar 15, 2005 | 4.287 | 4.361 | 4.287 | 4.327 | 115,652 | +0.10(+2.30%) |
Mar 14, 2005 | 4.127 | 4.229 | 4.127 | 4.229 | 119,851 | +0.10(+2.49%) |
Mar 11, 2005 | 4.281 | 4.304 | 4.087 | 4.127 | 132,624 | -0.13(-3.09%) |
Mar 10, 2005 | 4.287 | 4.372 | 4.241 | 4.258 | 161,843 | -0.01(-0.13%) |
Mar 09, 2005 | 4.304 | 4.315 | 4.264 | 4.264 | 116,877 | -0.04(-0.93%) |
Mar 08, 2005 | 4.349 | 4.355 | 4.287 | 4.304 | 102,705 | -0.06(-1.44%) |
Mar 07, 2005 | 4.401 | 4.458 | 4.344 | 4.367 | 85,558 | -0.05(-1.16%) |
Mar 04, 2005 | 4.389 | 4.452 | 4.315 | 4.418 | 104,279 | +0.07(+1.71%) |
Mar 03, 2005 | 4.452 | 4.458 | 4.315 | 4.344 | 113,028 | -0.09(-1.94%) |
Mar 02, 2005 | 4.458 | 4.464 | 4.361 | 4.429 | 137,523 | -0.03(-0.64%) |
Mar 01, 2005 | 4.498 | 4.498 | 4.388 | 4.458 | 159,219 | -0.06(-1.39%) |
Feb 28, 2005 | 4.572 | 4.607 | 4.452 | 4.521 | 120,201 | -0.06(-1.37%) |
Feb 25, 2005 | 4.601 | 4.601 | 4.538 | 4.584 | 90,982 | +0.01(+0.12%) |
Feb 24, 2005 | 4.549 | 4.584 | 4.498 | 4.578 | 58,788 | +0.03(+0.63%) |
Feb 23, 2005 | 4.549 | 4.618 | 4.544 | 4.549 | 76,110 | +0.00(+0.00%) |
Feb 22, 2005 | 4.607 | 4.629 | 4.544 | 4.549 | 114,252 | -0.06(-1.24%) |
Feb 18, 2005 | 4.572 | 4.629 | 4.549 | 4.607 | 113,903 | +0.06(+1.26%) |
Feb 17, 2005 | 4.601 | 4.629 | 4.549 | 4.549 | 130,699 | -0.02(-0.50%) |
Feb 16, 2005 | 4.549 | 4.629 | 4.549 | 4.572 | 170,067 | +0.02(+0.50%) |
Feb 15, 2005 | 4.572 | 4.578 | 4.544 | 4.549 | 133,324 | -0.02(-0.50%) |
Feb 14, 2005 | 4.612 | 4.612 | 4.544 | 4.572 | 112,328 | -0.05(-0.99%) |
Feb 11, 2005 | 4.709 | 4.709 | 4.532 | 4.618 | 171,641 | -0.09(-1.82%) |
Feb 10, 2005 | 4.658 | 4.709 | 4.641 | 4.704 | 109,178 | +0.07(+1.48%) |
Feb 09, 2005 | 4.875 | 4.887 | 4.605 | 4.635 | 314,414 | -0.26(-5.26%) |
Feb 08, 2005 | 4.932 | 4.932 | 4.864 | 4.892 | 105,154 | -0.04(-0.81%) |
Feb 07, 2005 | 4.967 | 4.972 | 4.915 | 4.932 | 64,562 | -0.03(-0.58%) |
Feb 04, 2005 | 4.950 | 4.972 | 4.927 | 4.961 | 75,935 | -0.01(-0.23%) |
Feb 03, 2005 | 4.978 | 5.058 | 4.944 | 4.972 | 107,779 | -0.01(-0.11%) |
Feb 02, 2005 | 5.030 | 5.030 | 4.944 | 4.978 | 167,617 | -0.07(-1.36%) |