Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.530 | 3.630 | 3.450 | 3.560 | 95,939 | +0.09(+2.59%) |
Apr 28, 2005 | 3.440 | 3.630 | 3.400 | 3.470 | 142,976 | -0.01(-0.29%) |
Apr 27, 2005 | 3.460 | 3.540 | 3.400 | 3.480 | 121,593 | -0.01(-0.29%) |
Apr 26, 2005 | 3.580 | 3.610 | 3.480 | 3.490 | 77,273 | -0.14(-3.86%) |
Apr 25, 2005 | 3.490 | 3.630 | 3.460 | 3.630 | 136,706 | +0.20(+5.83%) |
Apr 22, 2005 | 3.720 | 3.770 | 3.410 | 3.430 | 122,694 | -0.31(-8.29%) |
Apr 21, 2005 | 3.760 | 3.820 | 3.610 | 3.740 | 138,194 | +0.06(+1.63%) |
Apr 20, 2005 | 3.730 | 3.740 | 3.670 | 3.680 | 133,625 | -0.06(-1.60%) |
Apr 19, 2005 | 3.680 | 3.790 | 3.670 | 3.740 | 172,389 | +0.19(+5.35%) |
Apr 18, 2005 | 3.430 | 3.560 | 3.300 | 3.550 | 196,052 | +0.10(+2.90%) |
Apr 15, 2005 | 3.730 | 3.790 | 3.360 | 3.450 | 124,400 | -0.25(-6.76%) |
Apr 14, 2005 | 3.900 | 3.900 | 3.690 | 3.700 | 164,326 | -0.17(-4.39%) |
Apr 13, 2005 | 3.970 | 4.000 | 3.850 | 3.870 | 103,979 | -0.13(-3.25%) |
Apr 12, 2005 | 3.960 | 4.010 | 3.930 | 4.000 | 108,345 | +0.05(+1.27%) |
Apr 11, 2005 | 4.000 | 4.010 | 3.950 | 3.950 | 289,090 | -0.05(-1.25%) |
Apr 08, 2005 | 4.020 | 4.040 | 3.980 | 4.000 | 181,700 | -0.05(-1.23%) |
Apr 07, 2005 | 4.070 | 4.100 | 3.950 | 4.050 | 240,520 | -0.04(-0.98%) |
Apr 06, 2005 | 4.040 | 4.100 | 4.031 | 4.090 | 74,297 | +0.04(+0.99%) |
Apr 05, 2005 | 4.020 | 4.060 | 3.990 | 4.050 | 139,911 | +0.07(+1.76%) |
Apr 04, 2005 | 4.090 | 4.090 | 3.910 | 3.980 | 101,033 | -0.09(-2.21%) |
Apr 01, 2005 | 4.090 | 4.100 | 4.000 | 4.070 | 124,854 | -0.03(-0.73%) |
Mar 31, 2005 | 4.050 | 4.100 | 4.010 | 4.100 | 407,231 | +0.01(+0.24%) |
Mar 30, 2005 | 4.010 | 4.090 | 4.000 | 4.090 | 191,227 | +0.09(+2.25%) |
Mar 29, 2005 | 4.000 | 4.100 | 4.000 | 4.000 | 72,524 | -0.06(-1.48%) |
Mar 28, 2005 | 4.090 | 4.100 | 4.030 | 4.060 | 66,654 | +0.01(+0.25%) |
Mar 24, 2005 | 4.070 | 4.110 | 4.040 | 4.050 | 51,837 | +0.04(+1.00%) |
Mar 23, 2005 | 4.070 | 4.120 | 4.000 | 4.010 | 77,806 | -0.09(-2.20%) |
Mar 22, 2005 | 4.170 | 4.220 | 4.060 | 4.100 | 46,965 | -0.09(-2.15%) |
Mar 21, 2005 | 4.220 | 4.220 | 4.150 | 4.190 | 66,688 | +0.04(+0.96%) |
Mar 18, 2005 | 4.010 | 4.210 | 3.980 | 4.150 | 564,588 | +0.11(+2.72%) |
Mar 17, 2005 | 3.990 | 4.050 | 3.980 | 4.040 | 43,837 | +0.01(+0.25%) |
Mar 16, 2005 | 3.980 | 4.090 | 3.980 | 4.030 | 85,519 | +0.00(+0.00%) |
Mar 15, 2005 | 4.000 | 4.040 | 3.980 | 4.030 | 166,599 | +0.03(+0.75%) |
Mar 14, 2005 | 4.020 | 4.130 | 3.990 | 4.000 | 130,817 | -0.05(-1.23%) |
Mar 11, 2005 | 3.980 | 4.180 | 3.980 | 4.050 | 134,281 | +0.02(+0.50%) |
Mar 10, 2005 | 4.000 | 4.150 | 4.000 | 4.030 | 91,376 | -0.01(-0.25%) |
Mar 09, 2005 | 4.080 | 4.160 | 4.030 | 4.040 | 53,661 | -0.03(-0.74%) |
Mar 08, 2005 | 4.100 | 4.170 | 4.070 | 4.070 | 75,089 | -0.01(-0.25%) |
Mar 07, 2005 | 4.100 | 4.190 | 4.080 | 4.080 | 54,177 | -0.07(-1.69%) |
Mar 04, 2005 | 4.190 | 4.192 | 4.090 | 4.150 | 38,793 | -0.05(-1.19%) |
Mar 03, 2005 | 4.200 | 4.250 | 4.080 | 4.200 | 38,338 | +0.10(+2.44%) |
Mar 02, 2005 | 4.130 | 4.210 | 4.090 | 4.100 | 59,435 | -0.14(-3.30%) |
Mar 01, 2005 | 4.090 | 4.250 | 4.060 | 4.240 | 212,629 | +0.05(+1.19%) |
Feb 28, 2005 | 4.200 | 4.240 | 3.950 | 4.190 | 159,167 | +0.08(+1.95%) |
Feb 25, 2005 | 4.160 | 4.200 | 4.090 | 4.110 | 52,456 | -0.14(-3.29%) |
Feb 24, 2005 | 4.090 | 4.250 | 4.010 | 4.250 | 167,980 | +0.04(+0.95%) |
Feb 23, 2005 | 4.060 | 4.350 | 3.990 | 4.210 | 266,604 | +0.21(+5.25%) |
Feb 22, 2005 | 4.060 | 4.210 | 3.970 | 4.000 | 117,439 | -0.15(-3.61%) |
Feb 18, 2005 | 4.230 | 4.230 | 4.120 | 4.150 | 69,849 | +0.02(+0.48%) |
Feb 17, 2005 | 4.190 | 4.280 | 4.120 | 4.130 | 50,908 | -0.10(-2.36%) |
Feb 16, 2005 | 4.130 | 4.300 | 4.110 | 4.230 | 48,786 | -0.01(-0.24%) |
Feb 15, 2005 | 4.140 | 4.270 | 4.070 | 4.240 | 60,389 | +0.03(+0.71%) |
Feb 14, 2005 | 4.250 | 4.250 | 4.100 | 4.210 | 30,830 | -0.02(-0.47%) |
Feb 11, 2005 | 4.110 | 4.240 | 4.020 | 4.230 | 55,046 | +0.12(+2.92%) |
Feb 10, 2005 | 4.110 | 4.140 | 4.020 | 4.110 | 52,606 | +0.00(+0.00%) |
Feb 09, 2005 | 4.180 | 4.290 | 4.090 | 4.110 | 62,631 | -0.18(-4.20%) |
Feb 08, 2005 | 4.260 | 4.310 | 4.200 | 4.290 | 26,363 | -0.04(-0.92%) |
Feb 07, 2005 | 4.260 | 4.350 | 4.220 | 4.330 | 55,958 | -0.04(-0.92%) |
Feb 04, 2005 | 4.210 | 4.370 | 4.210 | 4.370 | 122,060 | +0.11(+2.58%) |
Feb 03, 2005 | 4.235 | 4.280 | 4.180 | 4.260 | 69,601 | -0.02(-0.47%) |
Feb 02, 2005 | 4.180 | 4.280 | 4.170 | 4.280 | 74,721 | +0.02(+0.47%) |