Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.721 | 3.829 | 3.715 | 3.772 | 195,959 | +0.05(+1.38%) |
Apr 28, 2005 | 3.812 | 3.841 | 3.721 | 3.721 | 131,922 | -0.11(-2.98%) |
Apr 27, 2005 | 3.898 | 3.904 | 3.795 | 3.835 | 103,228 | -0.07(-1.76%) |
Apr 26, 2005 | 3.887 | 3.938 | 3.846 | 3.904 | 127,373 | +0.02(+0.59%) |
Apr 25, 2005 | 3.721 | 3.887 | 3.721 | 3.881 | 147,669 | +0.16(+4.30%) |
Apr 22, 2005 | 3.887 | 3.887 | 3.664 | 3.721 | 190,011 | -0.19(-4.96%) |
Apr 21, 2005 | 3.772 | 3.927 | 3.772 | 3.915 | 94,305 | +0.18(+4.90%) |
Apr 20, 2005 | 3.909 | 3.927 | 3.732 | 3.732 | 143,120 | -0.17(-4.39%) |
Apr 19, 2005 | 3.852 | 3.915 | 3.835 | 3.904 | 89,231 | +0.07(+1.94%) |
Apr 18, 2005 | 3.858 | 3.858 | 3.772 | 3.829 | 159,042 | +0.10(+2.60%) |
Apr 15, 2005 | 3.749 | 3.869 | 3.721 | 3.732 | 186,686 | -0.01(-0.31%) |
Apr 14, 2005 | 3.887 | 3.898 | 3.738 | 3.744 | 100,079 | -0.13(-3.25%) |
Apr 13, 2005 | 3.829 | 3.915 | 3.812 | 3.869 | 119,325 | +0.02(+0.59%) |
Apr 12, 2005 | 3.744 | 3.887 | 3.715 | 3.846 | 148,719 | +0.13(+3.38%) |
Apr 11, 2005 | 3.795 | 3.818 | 3.721 | 3.721 | 114,251 | -0.07(-1.81%) |
Apr 08, 2005 | 3.864 | 3.927 | 3.778 | 3.789 | 115,301 | -0.11(-2.93%) |
Apr 07, 2005 | 3.806 | 3.932 | 3.801 | 3.904 | 105,153 | +0.10(+2.71%) |
Apr 06, 2005 | 3.932 | 3.944 | 3.801 | 3.801 | 182,312 | -0.11(-2.78%) |
Apr 05, 2005 | 3.915 | 3.944 | 3.909 | 3.909 | 133,322 | +0.02(+0.44%) |
Apr 04, 2005 | 3.869 | 3.944 | 3.858 | 3.892 | 108,302 | +0.03(+0.74%) |
Apr 01, 2005 | 4.001 | 4.104 | 3.858 | 3.864 | 194,910 | -0.10(-2.45%) |
Mar 31, 2005 | 4.115 | 4.115 | 3.887 | 3.961 | 121,075 | -0.15(-3.75%) |
Mar 30, 2005 | 3.972 | 4.115 | 3.967 | 4.115 | 166,740 | +0.18(+4.50%) |
Mar 29, 2005 | 4.235 | 4.287 | 3.887 | 3.938 | 229,377 | -0.32(-7.52%) |
Mar 28, 2005 | 4.229 | 4.269 | 4.212 | 4.258 | 119,500 | +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 | 107,777 | +0.03(+0.83%) |
Mar 22, 2005 | 4.195 | 4.241 | 4.127 | 4.138 | 92,206 | -0.02(-0.55%) |
Mar 21, 2005 | 4.144 | 4.229 | 4.087 | 4.161 | 112,152 | +0.02(+0.41%) |
Mar 18, 2005 | 4.309 | 4.315 | 4.144 | 4.144 | 229,552 | -0.15(-3.46%) |
Mar 17, 2005 | 4.287 | 4.315 | 4.287 | 4.292 | 82,583 | +0.00(+0.00%) |
Mar 16, 2005 | 4.332 | 4.384 | 4.287 | 4.292 | 92,730 | -0.03(-0.79%) |
Mar 15, 2005 | 4.287 | 4.361 | 4.287 | 4.327 | 115,651 | +0.10(+2.30%) |
Mar 14, 2005 | 4.127 | 4.229 | 4.127 | 4.229 | 119,850 | +0.10(+2.49%) |
Mar 11, 2005 | 4.281 | 4.304 | 4.087 | 4.127 | 132,622 | -0.13(-3.09%) |
Mar 10, 2005 | 4.287 | 4.372 | 4.241 | 4.258 | 161,841 | -0.01(-0.13%) |
Mar 09, 2005 | 4.304 | 4.315 | 4.264 | 4.264 | 116,876 | -0.04(-0.93%) |
Mar 08, 2005 | 4.349 | 4.355 | 4.287 | 4.304 | 102,703 | -0.06(-1.44%) |
Mar 07, 2005 | 4.401 | 4.458 | 4.344 | 4.367 | 85,557 | -0.05(-1.16%) |
Mar 04, 2005 | 4.389 | 4.452 | 4.315 | 4.418 | 104,278 | +0.07(+1.71%) |
Mar 03, 2005 | 4.452 | 4.458 | 4.315 | 4.344 | 113,026 | -0.09(-1.94%) |
Mar 02, 2005 | 4.458 | 4.464 | 4.361 | 4.429 | 137,521 | -0.03(-0.64%) |
Mar 01, 2005 | 4.498 | 4.498 | 4.388 | 4.458 | 159,217 | -0.06(-1.39%) |
Feb 28, 2005 | 4.572 | 4.607 | 4.452 | 4.521 | 120,200 | -0.06(-1.37%) |
Feb 25, 2005 | 4.601 | 4.601 | 4.538 | 4.584 | 90,981 | +0.01(+0.12%) |
Feb 24, 2005 | 4.550 | 4.584 | 4.498 | 4.578 | 58,787 | +0.03(+0.63%) |
Feb 23, 2005 | 4.550 | 4.618 | 4.544 | 4.550 | 76,109 | +0.00(+0.00%) |
Feb 22, 2005 | 4.607 | 4.630 | 4.544 | 4.550 | 114,251 | -0.06(-1.24%) |
Feb 18, 2005 | 4.572 | 4.630 | 4.550 | 4.607 | 113,901 | +0.06(+1.26%) |
Feb 17, 2005 | 4.601 | 4.630 | 4.550 | 4.550 | 130,698 | -0.02(-0.50%) |
Feb 16, 2005 | 4.550 | 4.630 | 4.550 | 4.572 | 170,065 | +0.02(+0.50%) |
Feb 15, 2005 | 4.572 | 4.578 | 4.544 | 4.550 | 133,322 | -0.02(-0.50%) |
Feb 14, 2005 | 4.612 | 4.612 | 4.544 | 4.572 | 112,326 | -0.05(-0.99%) |
Feb 11, 2005 | 4.710 | 4.710 | 4.532 | 4.618 | 171,639 | -0.09(-1.82%) |
Feb 10, 2005 | 4.658 | 4.710 | 4.641 | 4.704 | 109,177 | +0.07(+1.48%) |
Feb 09, 2005 | 4.875 | 4.887 | 4.606 | 4.635 | 314,410 | -0.26(-5.26%) |
Feb 08, 2005 | 4.932 | 4.932 | 4.864 | 4.892 | 105,153 | -0.04(-0.81%) |
Feb 07, 2005 | 4.967 | 4.972 | 4.915 | 4.932 | 64,561 | -0.03(-0.58%) |
Feb 04, 2005 | 4.950 | 4.972 | 4.927 | 4.961 | 75,934 | -0.01(-0.23%) |
Feb 03, 2005 | 4.978 | 5.058 | 4.944 | 4.972 | 107,777 | -0.01(-0.11%) |
Feb 02, 2005 | 5.030 | 5.030 | 4.944 | 4.978 | 167,615 | -0.07(-1.36%) |