Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.396 | 3.439 | 3.320 | 3.413 | 20,416,886 | +0.03(+1.01%) |
Apr 28, 2005 | 3.366 | 3.428 | 3.355 | 3.379 | 26,488,974 | -0.01(-0.38%) |
Apr 27, 2005 | 3.454 | 3.469 | 3.329 | 3.392 | 60,295,252 | -0.22(-6.16%) |
Apr 26, 2005 | 3.628 | 3.652 | 3.587 | 3.615 | 21,728,120 | -0.00(-0.03%) |
Apr 25, 2005 | 3.641 | 3.670 | 3.574 | 3.616 | 23,697,448 | -0.02(-0.61%) |
Apr 22, 2005 | 3.504 | 3.687 | 3.504 | 3.638 | 34,265,680 | +0.08(+2.14%) |
Apr 21, 2005 | 3.455 | 3.562 | 3.448 | 3.561 | 28,485,710 | +0.15(+4.31%) |
Apr 20, 2005 | 3.399 | 3.521 | 3.399 | 3.414 | 54,913,480 | +0.09(+2.57%) |
Apr 19, 2005 | 3.274 | 3.366 | 3.248 | 3.329 | 27,510,404 | +0.09(+2.81%) |
Apr 18, 2005 | 3.252 | 3.310 | 3.201 | 3.238 | 21,143,930 | -0.01(-0.37%) |
Apr 15, 2005 | 3.302 | 3.356 | 3.235 | 3.250 | 31,182,578 | -0.09(-2.83%) |
Apr 14, 2005 | 3.424 | 3.425 | 3.322 | 3.344 | 24,226,036 | -0.06(-1.65%) |
Apr 13, 2005 | 3.466 | 3.492 | 3.398 | 3.400 | 15,428,040 | -0.06(-1.75%) |
Apr 12, 2005 | 3.383 | 3.462 | 3.341 | 3.461 | 18,268,408 | +0.06(+1.81%) |
Apr 11, 2005 | 3.436 | 3.451 | 3.386 | 3.400 | 10,679,924 | -0.01(-0.43%) |
Apr 08, 2005 | 3.490 | 3.523 | 3.383 | 3.414 | 16,703,979 | -0.07(-1.95%) |
Apr 07, 2005 | 3.368 | 3.495 | 3.359 | 3.482 | 19,675,230 | +0.11(+3.36%) |
Apr 06, 2005 | 3.339 | 3.424 | 3.330 | 3.369 | 19,188,984 | +0.06(+1.81%) |
Apr 05, 2005 | 3.266 | 3.320 | 3.251 | 3.309 | 13,027,098 | +0.07(+2.19%) |
Apr 04, 2005 | 3.245 | 3.269 | 3.196 | 3.239 | 14,738,081 | -0.01(-0.34%) |
Apr 01, 2005 | 3.308 | 3.344 | 3.211 | 3.250 | 19,729,758 | -0.04(-1.31%) |
Mar 31, 2005 | 3.302 | 3.332 | 3.258 | 3.293 | 16,954,634 | -0.01(-0.17%) |
Mar 30, 2005 | 3.233 | 3.311 | 3.233 | 3.298 | 16,281,221 | +0.08(+2.52%) |
Mar 29, 2005 | 3.228 | 3.255 | 3.199 | 3.217 | 18,303,186 | -0.02(-0.54%) |
Mar 28, 2005 | 3.267 | 3.318 | 3.234 | 3.235 | 14,717,272 | -0.02(-0.57%) |
Mar 24, 2005 | 3.320 | 3.346 | 3.250 | 3.253 | 14,638,292 | -0.05(-1.64%) |
Mar 23, 2005 | 3.215 | 3.318 | 3.201 | 3.308 | 23,090,616 | +0.10(+3.07%) |
Mar 22, 2005 | 3.228 | 3.274 | 3.204 | 3.209 | 21,725,782 | -0.02(-0.63%) |
Mar 21, 2005 | 3.266 | 3.267 | 3.185 | 3.229 | 15,557,868 | -0.03(-0.82%) |
Mar 18, 2005 | 3.263 | 3.269 | 3.215 | 3.256 | 20,916,574 | +0.01(+0.43%) |
Mar 17, 2005 | 3.212 | 3.274 | 3.201 | 3.242 | 16,640,873 | +0.02(+0.69%) |
Mar 16, 2005 | 3.182 | 3.256 | 3.182 | 3.220 | 17,211,278 | -0.00(-0.06%) |
Mar 15, 2005 | 3.299 | 3.304 | 3.196 | 3.222 | 21,052,946 | -0.06(-1.88%) |
Mar 14, 2005 | 3.192 | 3.291 | 3.169 | 3.284 | 20,171,384 | +0.10(+3.27%) |
Mar 11, 2005 | 3.214 | 3.242 | 3.127 | 3.180 | 19,251,270 | -0.05(-1.43%) |
Mar 10, 2005 | 3.238 | 3.255 | 3.171 | 3.226 | 19,703,720 | -0.01(-0.28%) |
Mar 09, 2005 | 3.238 | 3.263 | 3.203 | 3.235 | 17,486,786 | -0.00(-0.06%) |
Mar 08, 2005 | 3.240 | 3.317 | 3.210 | 3.237 | 20,437,096 | +0.01(+0.29%) |
Mar 07, 2005 | 3.224 | 3.288 | 3.206 | 3.228 | 12,878,744 | +0.02(+0.66%) |
Mar 04, 2005 | 3.271 | 3.283 | 3.190 | 3.206 | 18,315,336 | -0.03(-0.80%) |
Mar 03, 2005 | 3.248 | 3.276 | 3.173 | 3.232 | 20,851,032 | -0.00(-0.11%) |
Mar 02, 2005 | 3.137 | 3.334 | 3.116 | 3.236 | 34,343,984 | +0.09(+2.75%) |
Mar 01, 2005 | 3.192 | 3.219 | 3.143 | 3.149 | 17,681,678 | -0.03(-0.90%) |
Feb 28, 2005 | 3.263 | 3.279 | 3.164 | 3.178 | 38,375,096 | -0.09(-2.84%) |
Feb 25, 2005 | 3.208 | 3.272 | 3.174 | 3.271 | 29,208,792 | +0.05(+1.69%) |
Feb 24, 2005 | 3.131 | 3.232 | 3.112 | 3.217 | 31,250,614 | +0.09(+3.00%) |
Feb 23, 2005 | 3.079 | 3.131 | 3.062 | 3.123 | 20,977,516 | +0.07(+2.41%) |
Feb 22, 2005 | 3.040 | 3.084 | 3.018 | 3.049 | 26,025,674 | -0.04(-1.19%) |
Feb 18, 2005 | 3.102 | 3.123 | 3.033 | 3.086 | 19,494,710 | -0.02(-0.53%) |
Feb 17, 2005 | 3.104 | 3.138 | 3.073 | 3.102 | 22,302,140 | +0.01(+0.33%) |
Feb 16, 2005 | 3.056 | 3.105 | 3.043 | 3.092 | 21,172,940 | +0.05(+1.69%) |
Feb 15, 2005 | 3.040 | 3.114 | 3.023 | 3.041 | 22,649,018 | +0.00(+0.12%) |
Feb 14, 2005 | 2.982 | 3.047 | 2.982 | 3.037 | 17,781,368 | +0.02(+0.67%) |
Feb 11, 2005 | 2.873 | 3.045 | 2.804 | 3.017 | 34,946,692 | +0.16(+5.67%) |
Feb 10, 2005 | 2.907 | 2.907 | 2.795 | 2.855 | 31,767,656 | -0.03(-0.96%) |
Feb 09, 2005 | 2.960 | 2.999 | 2.860 | 2.883 | 29,780,088 | -0.08(-2.58%) |
Feb 08, 2005 | 2.995 | 3.007 | 2.935 | 2.959 | 24,162,516 | -0.03(-1.08%) |
Feb 07, 2005 | 3.071 | 3.083 | 2.987 | 2.991 | 22,318,384 | -0.07(-2.22%) |
Feb 04, 2005 | 2.978 | 3.068 | 2.970 | 3.059 | 24,303,564 | +0.09(+3.04%) |
Feb 03, 2005 | 3.022 | 3.029 | 2.945 | 2.969 | 22,954,652 | -0.03(-1.13%) |
Feb 02, 2005 | 3.078 | 3.103 | 2.992 | 3.003 | 22,827,640 | -0.07(-2.42%) |