Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.789 | 3.817 | 3.779 | 3.817 | 379,165 | +0.03(+0.73%) |
Apr 28, 2005 | 3.769 | 3.803 | 3.762 | 3.789 | 433,207 | +0.02(+0.55%) |
Apr 27, 2005 | 3.783 | 3.796 | 3.765 | 3.769 | 370,448 | -0.03(-0.91%) |
Apr 26, 2005 | 3.786 | 3.810 | 3.772 | 3.803 | 358,536 | +0.01(+0.36%) |
Apr 25, 2005 | 3.731 | 3.807 | 3.727 | 3.789 | 546,811 | +0.06(+1.57%) |
Apr 22, 2005 | 3.727 | 3.751 | 3.703 | 3.731 | 975,660 | -0.01(-0.28%) |
Apr 21, 2005 | 3.710 | 3.755 | 3.710 | 3.741 | 459,937 | +0.00(+0.00%) |
Apr 20, 2005 | 3.786 | 3.786 | 3.717 | 3.741 | 565,116 | -0.04(-1.18%) |
Apr 19, 2005 | 3.710 | 3.786 | 3.702 | 3.786 | 904,476 | +0.08(+2.23%) |
Apr 18, 2005 | 3.769 | 3.776 | 3.686 | 3.703 | 685,693 | -0.07(-1.74%) |
Apr 15, 2005 | 3.772 | 3.786 | 3.721 | 3.769 | 470,397 | -0.02(-0.54%) |
Apr 14, 2005 | 3.772 | 3.855 | 3.758 | 3.789 | 438,146 | +0.02(+0.46%) |
Apr 13, 2005 | 3.834 | 3.834 | 3.765 | 3.772 | 362,023 | -0.06(-1.62%) |
Apr 12, 2005 | 3.838 | 3.886 | 3.803 | 3.834 | 566,569 | +0.02(+0.45%) |
Apr 11, 2005 | 3.813 | 3.872 | 3.786 | 3.817 | 904,186 | +0.06(+1.46%) |
Apr 08, 2005 | 3.793 | 3.824 | 3.758 | 3.762 | 438,146 | -0.06(-1.44%) |
Apr 07, 2005 | 3.810 | 3.848 | 3.776 | 3.817 | 439,308 | +0.02(+0.54%) |
Apr 06, 2005 | 3.851 | 3.851 | 3.762 | 3.796 | 639,206 | +0.01(+0.27%) |
Apr 05, 2005 | 3.710 | 3.796 | 3.707 | 3.786 | 522,986 | +0.06(+1.57%) |
Apr 04, 2005 | 3.679 | 3.741 | 3.676 | 3.727 | 449,478 | +0.05(+1.31%) |
Apr 01, 2005 | 3.703 | 3.731 | 3.669 | 3.679 | 478,242 | -0.01(-0.37%) |
Mar 31, 2005 | 3.676 | 3.693 | 3.652 | 3.693 | 523,567 | +0.06(+1.61%) |
Mar 30, 2005 | 3.631 | 3.652 | 3.614 | 3.635 | 502,357 | +0.01(+0.19%) |
Mar 29, 2005 | 3.752 | 3.752 | 3.624 | 3.628 | 596,786 | -0.06(-1.68%) |
Mar 28, 2005 | 3.635 | 3.765 | 3.635 | 3.690 | 678,720 | +0.03(+0.85%) |
Mar 24, 2005 | 3.586 | 3.676 | 3.586 | 3.659 | 726,370 | +0.04(+1.05%) |
Mar 23, 2005 | 3.696 | 3.731 | 3.597 | 3.621 | 907,963 | -0.06(-1.68%) |
Mar 22, 2005 | 3.597 | 3.772 | 3.597 | 3.683 | 1,235,120 | +0.08(+2.10%) |
Mar 21, 2005 | 3.734 | 3.734 | 3.524 | 3.607 | 2,798,270 | -0.20(-5.16%) |
Mar 18, 2005 | 3.917 | 3.924 | 3.779 | 3.803 | 1,188,051 | -0.12(-3.07%) |
Mar 17, 2005 | 3.951 | 3.986 | 3.920 | 3.924 | 463,714 | -0.03(-0.78%) |
Mar 16, 2005 | 3.961 | 3.999 | 3.951 | 3.955 | 566,569 | -0.01(-0.17%) |
Mar 15, 2005 | 3.996 | 4.039 | 3.958 | 3.961 | 592,718 | -0.06(-1.46%) |
Mar 14, 2005 | 4.058 | 4.068 | 4.013 | 4.020 | 488,992 | -0.04(-1.10%) |
Mar 11, 2005 | 4.058 | 4.075 | 4.041 | 4.065 | 481,438 | -0.00(-0.08%) |
Mar 10, 2005 | 4.037 | 4.068 | 4.013 | 4.068 | 765,013 | +0.07(+1.63%) |
Mar 09, 2005 | 4.020 | 4.041 | 3.982 | 4.003 | 545,068 | -0.03(-0.68%) |
Mar 08, 2005 | 4.003 | 4.041 | 4.003 | 4.030 | 367,252 | +0.00(+0.00%) |
Mar 07, 2005 | 4.079 | 4.079 | 4.006 | 4.030 | 866,705 | -0.03(-0.76%) |
Mar 04, 2005 | 4.082 | 4.106 | 4.061 | 4.061 | 590,684 | -0.02(-0.59%) |
Mar 03, 2005 | 4.072 | 4.106 | 4.072 | 4.085 | 457,904 | -0.01(-0.17%) |
Mar 02, 2005 | 4.092 | 4.099 | 4.068 | 4.092 | 437,856 | +0.01(+0.34%) |
Mar 01, 2005 | 4.054 | 4.106 | 4.048 | 4.079 | 609,279 | +0.01(+0.17%) |
Feb 28, 2005 | 4.065 | 4.085 | 4.065 | 4.072 | 441,052 | -0.01(-0.17%) |
Feb 25, 2005 | 4.048 | 4.079 | 4.037 | 4.079 | 612,475 | +0.02(+0.42%) |
Feb 24, 2005 | 4.051 | 4.085 | 4.037 | 4.061 | 382,652 | -0.01(-0.17%) |
Feb 23, 2005 | 4.054 | 4.079 | 4.051 | 4.068 | 529,378 | +0.00(+0.00%) |
Feb 22, 2005 | 4.048 | 4.079 | 4.044 | 4.068 | 667,970 | +0.00(+0.08%) |
Feb 18, 2005 | 4.068 | 4.089 | 4.044 | 4.065 | 760,074 | +0.00(+0.00%) |
Feb 17, 2005 | 4.058 | 4.079 | 4.027 | 4.065 | 639,496 | +0.00(+0.00%) |
Feb 16, 2005 | 4.065 | 4.089 | 4.054 | 4.065 | 445,410 | -0.01(-0.34%) |
Feb 15, 2005 | 4.079 | 4.089 | 4.051 | 4.079 | 637,753 | +0.01(+0.17%) |
Feb 14, 2005 | 4.027 | 4.075 | 4.027 | 4.072 | 544,777 | +0.02(+0.42%) |
Feb 11, 2005 | 4.037 | 4.079 | 4.034 | 4.054 | 522,986 | +0.01(+0.34%) |
Feb 10, 2005 | 4.061 | 4.061 | 3.982 | 4.041 | 895,179 | +0.01(+0.34%) |
Feb 09, 2005 | 4.030 | 4.034 | 4.010 | 4.027 | 635,428 | +0.03(+0.69%) |
Feb 08, 2005 | 3.996 | 4.027 | 3.996 | 3.999 | 647,632 | +0.01(+0.17%) |
Feb 07, 2005 | 4.010 | 4.013 | 3.986 | 3.992 | 539,838 | -0.00(-0.09%) |
Feb 04, 2005 | 3.975 | 4.013 | 3.975 | 3.996 | 434,369 | +0.01(+0.26%) |
Feb 03, 2005 | 3.975 | 4.003 | 3.972 | 3.986 | 418,389 | -0.01(-0.34%) |
Feb 02, 2005 | 3.951 | 4.003 | 3.951 | 3.999 | 325,414 | +0.02(+0.43%) |