Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.192 | 3.255 | 3.147 | 3.147 | 310,136 | -0.04(-1.41%) |
Apr 28, 2005 | 3.201 | 3.219 | 3.103 | 3.192 | 442,464 | -0.04(-1.39%) |
Apr 27, 2005 | 3.327 | 3.372 | 3.156 | 3.237 | 287,562 | -0.06(-1.91%) |
Apr 26, 2005 | 3.282 | 3.372 | 3.221 | 3.300 | 407,436 | +0.05(+1.66%) |
Apr 25, 2005 | 3.228 | 3.282 | 3.228 | 3.246 | 411,661 | +0.05(+1.69%) |
Apr 22, 2005 | 3.183 | 3.219 | 3.121 | 3.192 | 567,897 | +0.08(+2.60%) |
Apr 21, 2005 | 3.049 | 3.130 | 3.040 | 3.112 | 271,994 | +0.10(+3.28%) |
Apr 20, 2005 | 3.147 | 3.228 | 3.013 | 3.013 | 664,752 | -0.06(-2.05%) |
Apr 19, 2005 | 3.165 | 3.192 | 3.049 | 3.076 | 1,002,689 | +0.00(+0.00%) |
Apr 18, 2005 | 3.094 | 3.147 | 3.022 | 3.076 | 547,881 | -0.04(-1.40%) |
Apr 15, 2005 | 3.138 | 3.219 | 3.040 | 3.119 | 612,822 | -0.07(-2.30%) |
Apr 14, 2005 | 3.327 | 3.372 | 3.121 | 3.192 | 606,595 | -0.09(-2.74%) |
Apr 13, 2005 | 3.318 | 3.372 | 3.237 | 3.282 | 413,552 | -0.09(-2.67%) |
Apr 12, 2005 | 3.507 | 3.525 | 3.372 | 3.372 | 359,620 | -0.13(-3.85%) |
Apr 11, 2005 | 3.624 | 3.624 | 3.462 | 3.507 | 349,612 | -0.13(-3.70%) |
Apr 08, 2005 | 3.651 | 3.687 | 3.606 | 3.642 | 204,607 | -0.01(-0.25%) |
Apr 07, 2005 | 3.678 | 3.723 | 3.633 | 3.651 | 565,006 | -0.04(-0.98%) |
Apr 06, 2005 | 3.597 | 3.732 | 3.579 | 3.687 | 1,335,955 | +0.12(+3.27%) |
Apr 05, 2005 | 3.597 | 3.597 | 3.471 | 3.570 | 563,004 | -0.04(-1.00%) |
Apr 04, 2005 | 3.597 | 3.678 | 3.597 | 3.606 | 1,079,750 | +0.05(+1.52%) |
Apr 01, 2005 | 3.462 | 3.579 | 3.444 | 3.552 | 656,746 | +0.11(+3.13%) |
Mar 31, 2005 | 3.282 | 3.453 | 3.282 | 3.444 | 986,120 | +0.21(+6.39%) |
Mar 30, 2005 | 3.237 | 3.237 | 3.013 | 3.237 | 970,107 | -0.01(-0.28%) |
Mar 29, 2005 | 3.399 | 3.435 | 3.228 | 3.246 | 461,368 | -0.12(-3.48%) |
Mar 28, 2005 | 3.507 | 3.552 | 3.327 | 3.363 | 1,048,948 | -0.14(-4.10%) |
Mar 24, 2005 | 3.507 | 3.615 | 3.507 | 3.507 | 360,954 | -0.01(-0.26%) |
Mar 23, 2005 | 3.651 | 3.687 | 3.462 | 3.516 | 1,021,259 | -0.16(-4.40%) |
Mar 22, 2005 | 3.687 | 3.732 | 3.642 | 3.678 | 274,997 | +0.00(+0.00%) |
Mar 21, 2005 | 3.750 | 3.750 | 3.642 | 3.678 | 342,161 | -0.03(-0.73%) |
Mar 18, 2005 | 3.804 | 3.813 | 3.696 | 3.705 | 680,765 | -0.06(-1.67%) |
Mar 17, 2005 | 3.462 | 3.867 | 3.462 | 3.768 | 43,345,256 | -0.07(-1.87%) |
Mar 16, 2005 | 3.588 | 3.975 | 3.507 | 3.840 | 949,090 | +0.24(+6.75%) |
Mar 15, 2005 | 3.687 | 3.687 | 3.570 | 3.597 | 547,770 | -0.11(-2.91%) |
Mar 14, 2005 | 3.714 | 3.858 | 3.687 | 3.705 | 300,350 | -0.10(-2.60%) |
Mar 11, 2005 | 3.975 | 3.975 | 3.741 | 3.804 | 417,889 | -0.16(-4.08%) |
Mar 10, 2005 | 4.209 | 4.209 | 3.948 | 3.966 | 268,658 | -0.24(-5.77%) |
Mar 09, 2005 | 4.209 | 4.263 | 4.119 | 4.209 | 237,189 | +0.07(+1.74%) |
Mar 08, 2005 | 4.272 | 4.272 | 4.029 | 4.137 | 430,232 | -0.11(-2.54%) |
Mar 07, 2005 | 3.867 | 4.263 | 3.840 | 4.245 | 577,460 | +0.20(+4.89%) |
Mar 04, 2005 | 4.245 | 4.272 | 3.993 | 4.047 | 569,788 | -0.22(-5.26%) |
Mar 03, 2005 | 4.317 | 4.353 | 4.218 | 4.272 | 316,919 | -0.07(-1.66%) |
Mar 02, 2005 | 4.424 | 4.424 | 4.299 | 4.344 | 279,556 | -0.08(-1.83%) |
Mar 01, 2005 | 4.317 | 4.505 | 4.281 | 4.424 | 265,545 | +0.04(+1.03%) |
Feb 28, 2005 | 4.532 | 4.631 | 4.182 | 4.380 | 651,075 | -0.13(-2.99%) |
Feb 25, 2005 | 4.424 | 4.532 | 4.415 | 4.514 | 326,371 | +0.09(+2.03%) |
Feb 24, 2005 | 4.523 | 4.532 | 4.335 | 4.424 | 209,611 | -0.11(-2.38%) |
Feb 23, 2005 | 4.577 | 4.595 | 4.335 | 4.532 | 241,970 | -0.04(-0.98%) |
Feb 22, 2005 | 4.523 | 4.784 | 4.523 | 4.577 | 565,451 | +0.05(+1.19%) |
Feb 18, 2005 | 4.496 | 4.586 | 4.451 | 4.523 | 166,910 | -0.04(-0.98%) |
Feb 17, 2005 | 4.631 | 4.667 | 4.496 | 4.568 | 160,016 | +0.01(+0.20%) |
Feb 16, 2005 | 4.505 | 4.586 | 4.451 | 4.559 | 233,742 | +0.06(+1.40%) |
Feb 15, 2005 | 4.550 | 4.793 | 4.397 | 4.496 | 414,441 | -0.12(-2.53%) |
Feb 14, 2005 | 4.362 | 4.712 | 4.362 | 4.613 | 610,709 | +0.25(+5.77%) |
Feb 11, 2005 | 4.326 | 4.406 | 4.281 | 4.362 | 209,055 | +0.04(+1.04%) |
Feb 10, 2005 | 4.164 | 4.442 | 4.065 | 4.317 | 397,761 | +0.18(+4.35%) |
Feb 09, 2005 | 4.047 | 4.182 | 3.957 | 4.137 | 260,652 | +0.05(+1.32%) |
Feb 08, 2005 | 4.200 | 4.200 | 3.876 | 4.083 | 481,606 | -0.14(-3.40%) |
Feb 07, 2005 | 4.442 | 4.541 | 4.173 | 4.227 | 729,359 | -0.11(-2.49%) |
Feb 04, 2005 | 4.182 | 4.406 | 4.146 | 4.335 | 689,439 | +0.20(+4.78%) |
Feb 03, 2005 | 4.137 | 4.227 | 4.047 | 4.137 | 547,436 | +0.02(+0.44%) |
Feb 02, 2005 | 3.687 | 4.128 | 3.687 | 4.119 | 847,009 | +0.43(+11.71%) |