Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.480 | 3.541 | 3.480 | 3.518 | 10,698 | +0.02(+0.66%) |
Apr 28, 2005 | 3.541 | 3.564 | 3.480 | 3.495 | 39,142 | -0.04(-1.08%) |
Apr 27, 2005 | 3.556 | 3.579 | 3.533 | 3.533 | 8,872 | -0.12(-3.35%) |
Apr 26, 2005 | 3.564 | 3.656 | 3.510 | 3.656 | 22,702 | +0.08(+2.14%) |
Apr 25, 2005 | 3.618 | 3.633 | 3.579 | 3.579 | 9,916 | -0.04(-1.06%) |
Apr 22, 2005 | 3.648 | 3.648 | 3.556 | 3.618 | 19,571 | -0.05(-1.46%) |
Apr 21, 2005 | 3.526 | 3.671 | 3.526 | 3.671 | 7,828 | +0.11(+3.01%) |
Apr 20, 2005 | 3.541 | 3.579 | 3.510 | 3.564 | 48,536 | +0.03(+0.87%) |
Apr 19, 2005 | 3.518 | 3.549 | 3.487 | 3.533 | 21,136 | +0.02(+0.65%) |
Apr 18, 2005 | 3.495 | 3.556 | 3.495 | 3.510 | 22,050 | -0.03(-0.87%) |
Apr 15, 2005 | 3.618 | 3.618 | 3.526 | 3.541 | 15,395 | -0.06(-1.70%) |
Apr 14, 2005 | 3.610 | 3.641 | 3.595 | 3.602 | 21,658 | -0.04(-1.05%) |
Apr 13, 2005 | 3.579 | 3.648 | 3.579 | 3.641 | 11,481 | +0.06(+1.71%) |
Apr 12, 2005 | 3.541 | 3.587 | 3.541 | 3.579 | 35,227 | +0.00(+0.00%) |
Apr 11, 2005 | 3.579 | 3.610 | 3.549 | 3.579 | 19,962 | +0.01(+0.21%) |
Apr 08, 2005 | 3.526 | 3.572 | 3.526 | 3.572 | 34,836 | -0.02(-0.43%) |
Apr 07, 2005 | 3.702 | 3.710 | 3.587 | 3.587 | 11,220 | -0.10(-2.70%) |
Apr 06, 2005 | 3.733 | 3.733 | 3.679 | 3.687 | 7,437 | -0.08(-2.24%) |
Apr 05, 2005 | 3.771 | 3.779 | 3.694 | 3.771 | 26,486 | +0.00(+0.00%) |
Apr 04, 2005 | 3.763 | 3.825 | 3.710 | 3.771 | 34,836 | -0.02(-0.61%) |
Apr 01, 2005 | 3.756 | 3.794 | 3.679 | 3.794 | 44,100 | +0.00(+0.00%) |
Mar 31, 2005 | 3.495 | 3.825 | 3.495 | 3.794 | 97,072 | +0.31(+9.03%) |
Mar 30, 2005 | 3.349 | 3.487 | 3.334 | 3.480 | 19,571 | +0.11(+3.18%) |
Mar 29, 2005 | 3.418 | 3.495 | 3.372 | 3.372 | 42,143 | -0.02(-0.45%) |
Mar 28, 2005 | 3.411 | 3.441 | 3.342 | 3.388 | 22,832 | -0.01(-0.23%) |
Mar 24, 2005 | 3.349 | 3.403 | 3.349 | 3.395 | 18,135 | +0.06(+1.84%) |
Mar 23, 2005 | 3.357 | 3.357 | 3.303 | 3.334 | 27,790 | -0.07(-2.03%) |
Mar 22, 2005 | 3.388 | 3.472 | 3.372 | 3.403 | 36,271 | +0.02(+0.68%) |
Mar 21, 2005 | 3.334 | 3.388 | 3.311 | 3.380 | 37,706 | +0.03(+0.92%) |
Mar 18, 2005 | 3.365 | 3.380 | 3.342 | 3.349 | 37,185 | -0.03(-0.91%) |
Mar 17, 2005 | 3.403 | 3.449 | 3.380 | 3.380 | 50,362 | +0.00(+0.00%) |
Mar 16, 2005 | 3.418 | 3.449 | 3.380 | 3.380 | 24,007 | -0.06(-1.78%) |
Mar 15, 2005 | 3.365 | 3.441 | 3.365 | 3.441 | 64,454 | +0.08(+2.51%) |
Mar 14, 2005 | 3.365 | 3.426 | 3.334 | 3.357 | 13,308 | -0.07(-2.01%) |
Mar 11, 2005 | 3.395 | 3.426 | 3.395 | 3.426 | 23,746 | +0.03(+0.90%) |
Mar 10, 2005 | 3.457 | 3.457 | 3.380 | 3.395 | 24,137 | -0.06(-1.77%) |
Mar 09, 2005 | 3.395 | 3.472 | 3.365 | 3.457 | 22,832 | +0.10(+2.97%) |
Mar 08, 2005 | 3.357 | 3.365 | 3.326 | 3.357 | 12,655 | +0.00(+0.00%) |
Mar 07, 2005 | 3.242 | 3.365 | 3.242 | 3.357 | 82,981 | +0.15(+4.53%) |
Mar 04, 2005 | 3.319 | 3.334 | 3.211 | 3.211 | 1,691,202 | -0.14(-4.12%) |
Mar 03, 2005 | 3.357 | 3.380 | 3.311 | 3.349 | 12,786 | -0.03(-0.91%) |
Mar 02, 2005 | 3.357 | 3.395 | 3.319 | 3.380 | 18,788 | +0.00(+0.00%) |
Mar 01, 2005 | 3.503 | 3.503 | 3.342 | 3.380 | 11,873 | -0.15(-4.13%) |
Feb 28, 2005 | 3.372 | 3.541 | 3.372 | 3.526 | 25,572 | +0.16(+4.78%) |
Feb 25, 2005 | 3.372 | 3.380 | 3.296 | 3.365 | 25,311 | -0.04(-1.13%) |
Feb 24, 2005 | 3.372 | 3.457 | 3.326 | 3.403 | 14,743 | -0.02(-0.45%) |
Feb 23, 2005 | 3.487 | 3.487 | 3.411 | 3.418 | 22,702 | -0.06(-1.76%) |
Feb 22, 2005 | 3.572 | 3.602 | 3.457 | 3.480 | 20,353 | -0.11(-3.20%) |
Feb 18, 2005 | 3.602 | 3.648 | 3.579 | 3.595 | 80,241 | -0.02(-0.42%) |
Feb 17, 2005 | 3.411 | 3.633 | 3.411 | 3.610 | 108,162 | +0.20(+5.84%) |
Feb 16, 2005 | 3.250 | 3.418 | 3.250 | 3.411 | 51,015 | +0.13(+3.97%) |
Feb 15, 2005 | 3.257 | 3.280 | 3.234 | 3.280 | 63,540 | +0.03(+0.94%) |
Feb 14, 2005 | 3.219 | 3.265 | 3.204 | 3.250 | 24,268 | +0.01(+0.24%) |
Feb 11, 2005 | 3.119 | 3.257 | 3.089 | 3.242 | 40,446 | -0.05(-1.63%) |
Feb 10, 2005 | 3.158 | 3.334 | 3.158 | 3.296 | 55,451 | +0.15(+4.62%) |
Feb 09, 2005 | 3.058 | 3.150 | 3.050 | 3.150 | 35,358 | +0.09(+3.01%) |
Feb 08, 2005 | 3.066 | 3.073 | 3.035 | 3.058 | 28,443 | -0.01(-0.25%) |
Feb 07, 2005 | 3.066 | 3.066 | 3.050 | 3.066 | 22,702 | +0.02(+0.50%) |
Feb 04, 2005 | 3.119 | 3.119 | 3.043 | 3.050 | 51,928 | -0.05(-1.73%) |
Feb 03, 2005 | 3.112 | 3.127 | 3.081 | 3.104 | 24,137 | -0.03(-0.98%) |
Feb 02, 2005 | 3.150 | 3.150 | 3.104 | 3.135 | 15,134 | +0.02(+0.49%) |