Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.910 | 2.990 | 2.910 | 2.930 | 10,300 | -0.03(-1.01%) |
Apr 28, 2005 | 2.960 | 3.060 | 2.880 | 2.960 | 49,400 | -0.04(-1.33%) |
Apr 27, 2005 | 3.000 | 3.050 | 2.980 | 3.000 | 74,500 | -0.03(-0.99%) |
Apr 26, 2005 | 3.250 | 3.290 | 3.010 | 3.030 | 67,600 | -0.20(-6.19%) |
Apr 25, 2005 | 3.120 | 3.230 | 3.110 | 3.230 | 39,100 | +0.09(+2.87%) |
Apr 22, 2005 | 3.150 | 3.150 | 3.130 | 3.140 | 7,900 | -0.04(-1.26%) |
Apr 21, 2005 | 3.210 | 3.250 | 3.150 | 3.180 | 23,300 | -0.02(-0.63%) |
Apr 20, 2005 | 3.190 | 3.239 | 3.180 | 3.200 | 42,800 | -0.13(-3.90%) |
Apr 19, 2005 | 3.200 | 3.330 | 3.200 | 3.330 | 4,700 | +0.04(+1.22%) |
Apr 18, 2005 | 3.300 | 3.337 | 3.250 | 3.290 | 23,600 | -0.10(-2.95%) |
Apr 15, 2005 | 3.350 | 3.390 | 3.300 | 3.390 | 9,600 | +0.01(+0.30%) |
Apr 14, 2005 | 3.320 | 3.450 | 3.320 | 3.380 | 5,900 | -0.01(-0.29%) |
Apr 13, 2005 | 3.410 | 3.420 | 3.320 | 3.390 | 12,000 | -0.07(-2.02%) |
Apr 12, 2005 | 3.420 | 3.500 | 3.400 | 3.460 | 3,800 | +0.04(+1.17%) |
Apr 11, 2005 | 3.400 | 3.460 | 3.380 | 3.420 | 6,900 | -0.02(-0.62%) |
Apr 08, 2005 | 3.380 | 3.490 | 3.330 | 3.442 | 13,300 | +0.04(+1.22%) |
Apr 07, 2005 | 3.400 | 3.420 | 3.300 | 3.400 | 25,900 | +0.10(+3.03%) |
Apr 06, 2005 | 3.300 | 3.340 | 3.150 | 3.300 | 18,900 | -0.10(-2.94%) |
Apr 05, 2005 | 3.550 | 3.550 | 3.350 | 3.400 | 16,700 | -0.07(-2.02%) |
Apr 04, 2005 | 3.410 | 3.500 | 3.380 | 3.470 | 20,600 | +0.02(+0.58%) |
Apr 01, 2005 | 3.400 | 3.510 | 3.300 | 3.450 | 23,300 | -0.07(-1.99%) |
Mar 31, 2005 | 3.450 | 3.630 | 3.420 | 3.520 | 11,500 | +0.02(+0.57%) |
Mar 30, 2005 | 3.410 | 3.630 | 3.400 | 3.500 | 28,800 | -0.03(-0.85%) |
Mar 29, 2005 | 3.540 | 3.540 | 3.420 | 3.530 | 15,500 | -0.01(-0.28%) |
Mar 28, 2005 | 3.490 | 3.540 | 3.420 | 3.540 | 36,300 | -0.05(-1.39%) |
Mar 24, 2005 | 3.500 | 3.600 | 3.400 | 3.590 | 53,600 | +0.05(+1.41%) |
Mar 23, 2005 | 3.400 | 3.650 | 3.400 | 3.540 | 66,800 | +0.15(+4.42%) |
Mar 22, 2005 | 3.010 | 3.480 | 3.010 | 3.390 | 30,200 | +0.29(+9.35%) |
Mar 21, 2005 | 3.450 | 3.500 | 3.020 | 3.100 | 50,800 | -0.35(-10.14%) |
Mar 18, 2005 | 3.460 | 3.590 | 3.450 | 3.450 | 5,600 | +0.00(+0.00%) |
Mar 17, 2005 | 3.590 | 3.590 | 3.450 | 3.450 | 12,800 | -0.09(-2.54%) |
Mar 16, 2005 | 3.500 | 3.600 | 3.450 | 3.540 | 12,200 | -0.06(-1.67%) |
Mar 15, 2005 | 3.570 | 3.600 | 3.460 | 3.600 | 9,800 | +0.03(+0.84%) |
Mar 14, 2005 | 3.470 | 3.570 | 3.450 | 3.570 | 14,000 | +0.09(+2.59%) |
Mar 11, 2005 | 3.590 | 3.590 | 3.460 | 3.480 | 22,000 | -0.11(-3.06%) |
Mar 10, 2005 | 3.560 | 3.600 | 3.500 | 3.590 | 37,100 | -0.05(-1.37%) |
Mar 09, 2005 | 3.600 | 3.640 | 3.560 | 3.640 | 14,100 | +0.04(+1.11%) |
Mar 08, 2005 | 3.640 | 3.640 | 3.600 | 3.600 | 33,400 | -0.05(-1.37%) |
Mar 07, 2005 | 3.650 | 3.650 | 3.630 | 3.650 | 6,200 | +0.00(+0.00%) |
Mar 04, 2005 | 3.670 | 3.700 | 3.630 | 3.650 | 22,500 | -0.02(-0.54%) |
Mar 03, 2005 | 3.680 | 3.700 | 3.640 | 3.670 | 23,800 | +0.01(+0.27%) |
Mar 02, 2005 | 3.750 | 3.750 | 3.640 | 3.660 | 25,400 | -0.01(-0.27%) |
Mar 01, 2005 | 3.700 | 3.710 | 3.650 | 3.670 | 22,300 | +0.03(+0.82%) |
Feb 28, 2005 | 3.700 | 3.700 | 3.640 | 3.640 | 19,000 | -0.04(-1.09%) |
Feb 25, 2005 | 3.650 | 3.750 | 3.650 | 3.680 | 16,800 | +0.03(+0.82%) |
Feb 24, 2005 | 3.660 | 3.730 | 3.650 | 3.650 | 13,900 | -0.04(-1.08%) |
Feb 23, 2005 | 3.690 | 3.760 | 3.680 | 3.690 | 24,800 | +0.00(+0.00%) |
Feb 22, 2005 | 3.720 | 3.750 | 3.650 | 3.690 | 31,600 | +0.00(+0.00%) |
Feb 18, 2005 | 3.700 | 3.750 | 3.690 | 3.690 | 31,900 | -0.01(-0.27%) |
Feb 17, 2005 | 3.780 | 3.780 | 3.700 | 3.700 | 69,200 | -0.01(-0.27%) |
Feb 16, 2005 | 3.750 | 3.780 | 3.670 | 3.710 | 141,900 | +0.08(+2.20%) |
Feb 15, 2005 | 3.500 | 3.650 | 3.350 | 3.630 | 45,800 | +0.18(+5.22%) |
Feb 14, 2005 | 3.410 | 3.500 | 3.260 | 3.450 | 52,900 | -0.04(-1.15%) |
Feb 11, 2005 | 3.600 | 3.600 | 3.400 | 3.490 | 38,200 | -0.06(-1.69%) |
Feb 10, 2005 | 3.500 | 3.600 | 3.460 | 3.550 | 29,300 | +0.01(+0.28%) |
Feb 09, 2005 | 3.520 | 3.600 | 3.520 | 3.540 | 16,100 | -0.06(-1.67%) |
Feb 08, 2005 | 3.580 | 3.630 | 3.550 | 3.600 | 10,000 | -0.03(-0.83%) |
Feb 07, 2005 | 3.700 | 3.740 | 3.551 | 3.630 | 17,000 | +0.10(+2.83%) |
Feb 04, 2005 | 3.360 | 3.750 | 3.350 | 3.530 | 153,500 | +0.18(+5.37%) |
Feb 03, 2005 | 3.600 | 3.700 | 3.000 | 3.350 | 276,700 | -0.39(-10.43%) |
Feb 02, 2005 | 3.700 | 3.810 | 3.700 | 3.740 | 14,400 | -0.05(-1.32%) |