Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.315 | 3.315 | 3.054 | 3.177 | 49,536 | -0.11(-3.27%) |
Apr 28, 2005 | 3.591 | 3.591 | 3.269 | 3.284 | 59,460 | -0.08(-2.28%) |
Apr 27, 2005 | 3.146 | 3.468 | 3.069 | 3.361 | 168,640 | +0.29(+9.50%) |
Apr 26, 2005 | 3.269 | 3.269 | 2.916 | 3.069 | 122,106 | -0.15(-4.76%) |
Apr 25, 2005 | 3.376 | 3.407 | 3.161 | 3.223 | 53,125 | -0.12(-3.67%) |
Apr 22, 2005 | 3.407 | 3.453 | 3.346 | 3.346 | 52,148 | -0.06(-1.80%) |
Apr 21, 2005 | 3.376 | 3.561 | 3.376 | 3.407 | 36,081 | -0.03(-0.89%) |
Apr 20, 2005 | 3.468 | 3.530 | 3.392 | 3.438 | 58,461 | -0.08(-2.18%) |
Apr 19, 2005 | 3.392 | 3.637 | 3.392 | 3.514 | 49,360 | +0.06(+1.78%) |
Apr 18, 2005 | 3.714 | 3.714 | 3.392 | 3.453 | 67,847 | -0.08(-2.17%) |
Apr 15, 2005 | 3.653 | 3.729 | 3.453 | 3.530 | 83,417 | -0.09(-2.54%) |
Apr 14, 2005 | 3.714 | 3.729 | 3.561 | 3.622 | 45,058 | -0.06(-1.67%) |
Apr 13, 2005 | 3.944 | 3.990 | 3.683 | 3.683 | 40,537 | -0.15(-4.00%) |
Apr 12, 2005 | 3.791 | 3.975 | 3.729 | 3.837 | 21,307 | +0.05(+1.21%) |
Apr 11, 2005 | 3.699 | 3.837 | 3.699 | 3.791 | 15,257 | +0.08(+2.07%) |
Apr 08, 2005 | 3.821 | 3.883 | 3.714 | 3.714 | 61,058 | -0.05(-1.22%) |
Apr 07, 2005 | 3.760 | 3.883 | 3.714 | 3.760 | 30,719 | -0.14(-3.51%) |
Apr 06, 2005 | 3.821 | 3.960 | 3.806 | 3.897 | 30,682 | -0.05(-1.21%) |
Apr 05, 2005 | 3.806 | 3.990 | 3.791 | 3.944 | 46,240 | -0.08(-1.91%) |
Apr 04, 2005 | 3.990 | 4.021 | 3.944 | 4.021 | 26,031 | +0.03(+0.77%) |
Apr 01, 2005 | 4.098 | 4.098 | 3.837 | 3.990 | 42,856 | -0.06(-1.52%) |
Mar 31, 2005 | 3.913 | 4.159 | 3.852 | 4.052 | 48,698 | +0.05(+1.15%) |
Mar 30, 2005 | 3.960 | 4.297 | 3.883 | 4.006 | 98,674 | +0.17(+4.40%) |
Mar 29, 2005 | 3.775 | 3.944 | 3.622 | 3.837 | 58,786 | +0.06(+1.63%) |
Mar 28, 2005 | 3.821 | 3.944 | 3.760 | 3.775 | 9,284 | +0.02(+0.41%) |
Mar 24, 2005 | 3.960 | 4.113 | 3.760 | 3.760 | 30,022 | -0.21(-5.41%) |
Mar 23, 2005 | 4.052 | 4.052 | 3.714 | 3.975 | 71,000 | +0.08(+1.97%) |
Mar 22, 2005 | 4.006 | 4.098 | 3.852 | 3.898 | 53,559 | -0.05(-1.17%) |
Mar 21, 2005 | 3.699 | 3.975 | 3.545 | 3.944 | 136,886 | +0.26(+7.08%) |
Mar 18, 2005 | 3.453 | 3.683 | 3.361 | 3.683 | 179,277 | +0.15(+4.35%) |
Mar 17, 2005 | 3.668 | 3.683 | 3.468 | 3.530 | 255,034 | -0.20(-5.35%) |
Mar 16, 2005 | 3.883 | 3.975 | 3.653 | 3.729 | 115,229 | -0.26(-6.54%) |
Mar 15, 2005 | 4.021 | 4.144 | 3.837 | 3.990 | 98,503 | -0.02(-0.38%) |
Mar 14, 2005 | 4.082 | 4.251 | 4.006 | 4.006 | 25,819 | -0.14(-3.33%) |
Mar 11, 2005 | 4.067 | 4.297 | 4.052 | 4.144 | 61,995 | +0.08(+1.89%) |
Mar 10, 2005 | 4.312 | 4.343 | 4.036 | 4.067 | 82,613 | -0.23(-5.36%) |
Mar 09, 2005 | 4.512 | 4.512 | 4.174 | 4.297 | 76,282 | -0.15(-3.45%) |
Mar 08, 2005 | 4.359 | 4.558 | 4.082 | 4.451 | 190,420 | +0.29(+7.01%) |
Mar 07, 2005 | 4.374 | 4.558 | 4.113 | 4.159 | 329,868 | -0.23(-5.24%) |
Mar 04, 2005 | 5.678 | 5.755 | 3.867 | 4.389 | 1,413,968 | -0.64(-12.80%) |
Mar 03, 2005 | 5.049 | 5.141 | 4.972 | 5.034 | 91,846 | -0.09(-1.80%) |
Mar 02, 2005 | 4.880 | 5.187 | 4.604 | 5.126 | 250,631 | +0.29(+6.03%) |
Mar 01, 2005 | 5.018 | 5.018 | 4.804 | 4.834 | 56,474 | -0.08(-1.56%) |
Feb 28, 2005 | 4.880 | 5.126 | 4.834 | 4.911 | 123,039 | -0.03(-0.62%) |
Feb 25, 2005 | 4.942 | 5.203 | 4.911 | 4.942 | 137,029 | +0.03(+0.62%) |
Feb 24, 2005 | 4.926 | 5.095 | 4.880 | 4.911 | 105,542 | -0.02(-0.31%) |
Feb 23, 2005 | 5.034 | 5.218 | 4.911 | 4.926 | 102,076 | -0.08(-1.53%) |
Feb 22, 2005 | 5.203 | 5.371 | 4.957 | 5.003 | 124,196 | -0.06(-1.21%) |
Feb 18, 2005 | 5.065 | 5.295 | 4.911 | 5.065 | 237,583 | +0.15(+3.13%) |
Feb 17, 2005 | 5.049 | 5.126 | 4.896 | 4.911 | 68,991 | +0.00(+0.00%) |
Feb 16, 2005 | 4.896 | 5.065 | 4.804 | 4.911 | 61,617 | +0.00(+0.00%) |
Feb 15, 2005 | 5.003 | 5.141 | 4.758 | 4.911 | 81,742 | -0.10(-2.08%) |
Feb 14, 2005 | 4.773 | 5.049 | 4.635 | 5.015 | 187,943 | +0.43(+9.30%) |
Feb 11, 2005 | 4.896 | 5.065 | 4.558 | 4.589 | 128,021 | -0.31(-6.27%) |
Feb 10, 2005 | 4.880 | 5.034 | 4.742 | 4.896 | 163,187 | +0.17(+3.57%) |
Feb 09, 2005 | 4.850 | 5.049 | 4.696 | 4.727 | 73,885 | -0.18(-3.75%) |
Feb 08, 2005 | 4.558 | 4.972 | 4.558 | 4.911 | 296,972 | +0.25(+5.26%) |
Feb 07, 2005 | 4.804 | 4.819 | 4.527 | 4.665 | 138,381 | -0.14(-2.88%) |
Feb 04, 2005 | 4.834 | 5.018 | 4.696 | 4.804 | 228,982 | -0.11(-2.19%) |
Feb 03, 2005 | 5.080 | 5.080 | 4.497 | 4.911 | 99,196 | -0.14(-2.74%) |
Feb 02, 2005 | 5.203 | 5.203 | 4.972 | 5.049 | 62,637 | +0.00(+0.00%) |