Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.628 | 3.643 | 3.579 | 3.614 | 8,328,021 | -0.01(-0.17%) |
Apr 28, 2005 | 3.646 | 3.646 | 3.620 | 3.620 | 10,010,450 | -0.03(-0.87%) |
Apr 27, 2005 | 3.696 | 3.696 | 3.626 | 3.652 | 7,533,541 | -0.05(-1.30%) |
Apr 26, 2005 | 3.745 | 3.745 | 3.682 | 3.700 | 4,364,967 | -0.05(-1.21%) |
Apr 25, 2005 | 3.807 | 3.829 | 3.745 | 3.745 | 4,028,481 | -0.06(-1.60%) |
Apr 22, 2005 | 3.769 | 3.816 | 3.753 | 3.806 | 4,336,927 | +0.04(+1.00%) |
Apr 21, 2005 | 3.841 | 3.841 | 3.767 | 3.769 | 2,682,539 | -0.06(-1.50%) |
Apr 20, 2005 | 3.826 | 3.839 | 3.816 | 3.826 | 8,860,791 | +0.01(+0.20%) |
Apr 19, 2005 | 3.736 | 3.832 | 3.736 | 3.818 | 4,963,164 | +0.08(+2.22%) |
Apr 18, 2005 | 3.725 | 3.740 | 3.693 | 3.735 | 6,028,702 | +0.01(+0.18%) |
Apr 15, 2005 | 3.723 | 3.760 | 3.718 | 3.728 | 7,028,813 | -0.05(-1.40%) |
Apr 14, 2005 | 3.926 | 3.929 | 3.758 | 3.781 | 20,703,218 | -0.14(-3.68%) |
Apr 13, 2005 | 3.966 | 3.971 | 3.899 | 3.926 | 9,524,415 | +0.01(+0.15%) |
Apr 12, 2005 | 3.886 | 3.931 | 3.886 | 3.920 | 7,140,974 | +0.03(+0.84%) |
Apr 11, 2005 | 4.006 | 4.006 | 3.859 | 3.888 | 16,375,638 | -0.10(-2.51%) |
Apr 08, 2005 | 3.963 | 4.006 | 3.954 | 3.988 | 15,721,361 | +0.02(+0.63%) |
Apr 07, 2005 | 3.887 | 3.972 | 3.848 | 3.963 | 23,965,260 | +0.09(+2.37%) |
Apr 06, 2005 | 3.894 | 3.920 | 3.790 | 3.871 | 57,632,528 | +0.21(+5.88%) |
Apr 05, 2005 | 3.561 | 3.659 | 3.561 | 3.656 | 13,674,406 | +0.10(+2.77%) |
Apr 04, 2005 | 3.593 | 3.593 | 3.509 | 3.558 | 5,804,378 | -0.04(-0.98%) |
Apr 01, 2005 | 3.659 | 3.663 | 3.579 | 3.593 | 3,785,464 | -0.04(-1.22%) |
Mar 31, 2005 | 3.606 | 3.638 | 3.604 | 3.638 | 8,608,426 | +0.05(+1.29%) |
Mar 30, 2005 | 3.616 | 3.638 | 3.591 | 3.591 | 5,907,194 | -0.01(-0.36%) |
Mar 29, 2005 | 3.618 | 3.638 | 3.604 | 3.604 | 4,935,124 | +0.00(+0.05%) |
Mar 28, 2005 | 3.687 | 3.721 | 3.595 | 3.603 | 7,178,362 | -0.04(-1.15%) |
Mar 24, 2005 | 3.626 | 3.676 | 3.625 | 3.644 | 8,673,854 | +0.02(+0.52%) |
Mar 23, 2005 | 3.644 | 3.646 | 3.603 | 3.626 | 1,822,631 | -0.04(-1.00%) |
Mar 22, 2005 | 3.672 | 3.689 | 3.646 | 3.662 | 3,514,406 | -0.00(-0.05%) |
Mar 21, 2005 | 3.647 | 3.672 | 3.647 | 3.664 | 2,327,359 | +0.02(+0.49%) |
Mar 18, 2005 | 3.620 | 3.668 | 3.614 | 3.646 | 5,738,951 | +0.03(+0.78%) |
Mar 17, 2005 | 3.629 | 3.635 | 3.605 | 3.618 | 4,075,216 | -0.01(-0.21%) |
Mar 16, 2005 | 3.663 | 3.663 | 3.612 | 3.626 | 1,495,492 | -0.04(-1.03%) |
Mar 15, 2005 | 3.680 | 3.692 | 3.661 | 3.663 | 2,009,567 | -0.01(-0.23%) |
Mar 14, 2005 | 3.680 | 3.681 | 3.668 | 3.672 | 3,785,464 | -0.01(-0.23%) |
Mar 11, 2005 | 3.653 | 3.688 | 3.635 | 3.680 | 5,776,338 | +0.02(+0.51%) |
Mar 10, 2005 | 3.740 | 3.740 | 3.638 | 3.662 | 5,103,367 | -0.08(-2.19%) |
Mar 09, 2005 | 3.758 | 3.784 | 3.744 | 3.744 | 8,449,530 | -0.01(-0.36%) |
Mar 08, 2005 | 3.792 | 3.826 | 3.740 | 3.757 | 4,869,696 | +0.01(+0.16%) |
Mar 07, 2005 | 3.753 | 3.787 | 3.709 | 3.751 | 6,224,986 | +0.03(+0.78%) |
Mar 04, 2005 | 3.538 | 3.813 | 3.522 | 3.722 | 11,945,243 | +0.23(+6.49%) |
Mar 03, 2005 | 3.509 | 3.513 | 3.454 | 3.496 | 4,953,817 | -0.02(-0.49%) |
Mar 02, 2005 | 3.488 | 3.558 | 3.428 | 3.513 | 26,058,950 | +0.07(+2.09%) |
Mar 01, 2005 | 3.401 | 3.448 | 3.401 | 3.441 | 6,907,304 | +0.04(+1.03%) |
Feb 28, 2005 | 3.344 | 3.415 | 3.344 | 3.406 | 3,402,244 | +0.03(+0.94%) |
Feb 25, 2005 | 3.413 | 3.424 | 3.371 | 3.374 | 2,850,781 | -0.04(-1.23%) |
Feb 24, 2005 | 3.432 | 3.436 | 3.398 | 3.416 | 2,579,723 | -0.05(-1.31%) |
Feb 23, 2005 | 3.459 | 3.465 | 3.424 | 3.461 | 13,992,198 | -0.01(-0.17%) |
Feb 22, 2005 | 3.416 | 3.488 | 3.383 | 3.467 | 3,486,366 | +0.05(+1.50%) |
Feb 18, 2005 | 3.398 | 3.428 | 3.398 | 3.416 | 2,794,700 | -0.04(-1.16%) |
Feb 17, 2005 | 3.447 | 3.466 | 3.444 | 3.456 | 1,710,469 | +0.01(+0.27%) |
Feb 16, 2005 | 3.453 | 3.458 | 3.430 | 3.447 | 3,205,961 | -0.03(-0.86%) |
Feb 15, 2005 | 3.458 | 3.483 | 3.458 | 3.477 | 1,373,983 | +0.02(+0.59%) |
Feb 14, 2005 | 3.449 | 3.473 | 3.436 | 3.456 | 3,963,054 | -0.00(-0.02%) |
Feb 11, 2005 | 3.406 | 3.475 | 3.406 | 3.457 | 5,140,754 | +0.04(+1.28%) |
Feb 10, 2005 | 3.406 | 3.441 | 3.406 | 3.413 | 3,598,527 | -0.00(-0.05%) |
Feb 09, 2005 | 3.424 | 3.424 | 3.383 | 3.415 | 7,337,258 | -0.01(-0.40%) |
Feb 08, 2005 | 3.302 | 3.429 | 3.280 | 3.429 | 6,131,517 | +0.14(+4.16%) |
Feb 07, 2005 | 3.285 | 3.296 | 3.261 | 3.292 | 5,159,447 | +0.00(+0.10%) |
Feb 04, 2005 | 3.216 | 3.315 | 3.203 | 3.288 | 4,523,863 | +0.07(+2.26%) |
Feb 03, 2005 | 3.178 | 3.220 | 3.167 | 3.216 | 7,094,240 | +0.03(+1.05%) |
Feb 02, 2005 | 3.169 | 3.195 | 3.152 | 3.182 | 26,171,112 | +0.01(+0.46%) |