Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.637 | 3.659 | 3.570 | 3.653 | 435,404 | +0.03(+0.91%) |
Apr 28, 2005 | 3.697 | 3.723 | 3.608 | 3.620 | 214,380 | -0.09(-2.44%) |
Apr 27, 2005 | 3.677 | 3.762 | 3.605 | 3.711 | 748,903 | +0.04(+1.02%) |
Apr 26, 2005 | 3.659 | 3.682 | 3.625 | 3.673 | 512,719 | +0.02(+0.67%) |
Apr 25, 2005 | 3.659 | 3.681 | 3.599 | 3.649 | 597,983 | +0.02(+0.68%) |
Apr 22, 2005 | 3.714 | 3.721 | 3.603 | 3.624 | 456,246 | -0.08(-2.07%) |
Apr 21, 2005 | 3.723 | 3.723 | 3.682 | 3.701 | 295,979 | +0.01(+0.35%) |
Apr 20, 2005 | 3.772 | 3.772 | 3.682 | 3.688 | 477,097 | -0.08(-2.23%) |
Apr 19, 2005 | 3.857 | 3.857 | 3.761 | 3.772 | 545,339 | -0.04(-1.14%) |
Apr 18, 2005 | 3.831 | 3.835 | 3.769 | 3.816 | 287,810 | +0.00(+0.11%) |
Apr 15, 2005 | 3.880 | 3.923 | 3.800 | 3.812 | 267,245 | -0.07(-1.73%) |
Apr 14, 2005 | 3.940 | 3.940 | 3.873 | 3.879 | 535,368 | -0.05(-1.17%) |
Apr 13, 2005 | 3.904 | 3.993 | 3.895 | 3.925 | 446,383 | +0.00(+0.11%) |
Apr 12, 2005 | 3.906 | 3.936 | 3.863 | 3.920 | 310,426 | +0.00(+0.11%) |
Apr 11, 2005 | 3.899 | 3.936 | 3.887 | 3.916 | 351,139 | +0.00(+0.03%) |
Apr 08, 2005 | 3.913 | 3.927 | 3.890 | 3.915 | 379,066 | +0.01(+0.19%) |
Apr 07, 2005 | 3.932 | 3.932 | 3.890 | 3.908 | 331,404 | -0.02(-0.62%) |
Apr 06, 2005 | 3.838 | 3.943 | 3.838 | 3.932 | 1,236,404 | +0.21(+5.73%) |
Apr 05, 2005 | 3.671 | 3.733 | 3.670 | 3.719 | 376,866 | +0.02(+0.61%) |
Apr 04, 2005 | 3.698 | 3.698 | 3.655 | 3.697 | 360,359 | -0.00(-0.03%) |
Apr 01, 2005 | 3.714 | 3.729 | 3.674 | 3.698 | 514,981 | -0.00(-0.06%) |
Mar 31, 2005 | 3.816 | 3.816 | 3.679 | 3.700 | 369,166 | -0.09(-2.47%) |
Mar 30, 2005 | 3.789 | 3.811 | 3.772 | 3.794 | 292,207 | +0.02(+0.62%) |
Mar 29, 2005 | 3.755 | 3.787 | 3.741 | 3.770 | 500,290 | -0.01(-0.14%) |
Mar 28, 2005 | 3.801 | 3.837 | 3.722 | 3.776 | 553,963 | -0.03(-0.81%) |
Mar 24, 2005 | 3.768 | 3.839 | 3.748 | 3.806 | 249,645 | +0.05(+1.45%) |
Mar 23, 2005 | 3.804 | 3.804 | 3.747 | 3.752 | 263,651 | -0.05(-1.43%) |
Mar 22, 2005 | 3.803 | 3.844 | 3.788 | 3.806 | 246,403 | +0.02(+0.48%) |
Mar 21, 2005 | 3.767 | 3.813 | 3.767 | 3.788 | 245,305 | +0.03(+0.68%) |
Mar 18, 2005 | 3.825 | 3.825 | 3.750 | 3.763 | 1,111,046 | -0.05(-1.26%) |
Mar 17, 2005 | 3.799 | 3.848 | 3.788 | 3.811 | 335,566 | +0.00(+0.11%) |
Mar 16, 2005 | 3.817 | 3.888 | 3.793 | 3.806 | 291,170 | -0.02(-0.64%) |
Mar 15, 2005 | 3.865 | 3.890 | 3.822 | 3.831 | 380,835 | -0.05(-1.37%) |
Mar 14, 2005 | 3.798 | 3.890 | 3.789 | 3.884 | 731,618 | +0.06(+1.70%) |
Mar 11, 2005 | 3.768 | 3.838 | 3.752 | 3.819 | 377,504 | +0.06(+1.65%) |
Mar 10, 2005 | 3.779 | 3.844 | 3.751 | 3.757 | 392,326 | -0.02(-0.65%) |
Mar 09, 2005 | 3.794 | 3.822 | 3.757 | 3.782 | 242,696 | -0.03(-0.87%) |
Mar 08, 2005 | 3.886 | 3.901 | 3.803 | 3.815 | 476,994 | -0.08(-2.08%) |
Mar 07, 2005 | 3.862 | 4.007 | 3.855 | 3.896 | 741,495 | +0.02(+0.61%) |
Mar 04, 2005 | 3.868 | 3.913 | 3.829 | 3.873 | 453,909 | +0.01(+0.25%) |
Mar 03, 2005 | 3.875 | 3.902 | 3.836 | 3.863 | 542,556 | -0.01(-0.14%) |
Mar 02, 2005 | 3.687 | 3.953 | 3.644 | 3.868 | 1,849,425 | +0.17(+4.73%) |
Mar 01, 2005 | 3.657 | 3.727 | 3.657 | 3.693 | 260,817 | +0.03(+0.79%) |
Feb 28, 2005 | 3.641 | 3.673 | 3.623 | 3.665 | 325,342 | -0.02(-0.61%) |
Feb 25, 2005 | 3.624 | 3.691 | 3.615 | 3.687 | 340,873 | +0.07(+1.97%) |
Feb 24, 2005 | 3.598 | 3.649 | 3.588 | 3.616 | 595,323 | -0.01(-0.24%) |
Feb 23, 2005 | 3.589 | 3.656 | 3.572 | 3.624 | 490,376 | +0.04(+1.19%) |
Feb 22, 2005 | 3.654 | 3.655 | 3.582 | 3.582 | 734,921 | -0.08(-2.24%) |
Feb 18, 2005 | 3.708 | 3.713 | 3.664 | 3.664 | 281,842 | -0.03(-0.92%) |
Feb 17, 2005 | 3.788 | 3.788 | 3.695 | 3.698 | 448,199 | -0.07(-1.92%) |
Feb 16, 2005 | 3.772 | 3.804 | 3.764 | 3.770 | 765,734 | -0.01(-0.31%) |
Feb 15, 2005 | 3.753 | 3.798 | 3.745 | 3.782 | 849,224 | -0.00(-0.03%) |
Feb 14, 2005 | 3.807 | 3.811 | 3.767 | 3.783 | 382,810 | -0.02(-0.50%) |
Feb 11, 2005 | 3.674 | 3.845 | 3.674 | 3.802 | 952,403 | +0.12(+3.29%) |
Feb 10, 2005 | 3.676 | 3.706 | 3.655 | 3.681 | 483,549 | +0.03(+0.71%) |
Feb 09, 2005 | 3.664 | 3.676 | 3.649 | 3.655 | 497,691 | -0.00(-0.03%) |
Feb 08, 2005 | 3.617 | 3.656 | 3.617 | 3.656 | 518,791 | +0.02(+0.67%) |
Feb 07, 2005 | 3.602 | 3.634 | 3.602 | 3.632 | 310,243 | +0.03(+0.74%) |
Feb 04, 2005 | 3.538 | 3.627 | 3.527 | 3.605 | 501,787 | +0.06(+1.59%) |
Feb 03, 2005 | 3.563 | 3.567 | 3.534 | 3.549 | 609,188 | -0.01(-0.42%) |
Feb 02, 2005 | 3.574 | 3.576 | 3.521 | 3.563 | 558,777 | +0.01(+0.21%) |