Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.556 | 3.556 | 3.463 | 3.509 | 30,725 | -0.06(-1.65%) |
Apr 28, 2005 | 3.602 | 3.602 | 3.556 | 3.568 | 28,461 | -0.06(-1.79%) |
Apr 27, 2005 | 3.695 | 3.695 | 3.633 | 3.633 | 53,688 | -0.06(-1.59%) |
Apr 26, 2005 | 3.710 | 3.710 | 3.679 | 3.692 | 7,115 | -0.05(-1.24%) |
Apr 25, 2005 | 3.772 | 3.772 | 3.710 | 3.738 | 13,583 | -0.04(-0.98%) |
Apr 22, 2005 | 3.818 | 3.822 | 3.750 | 3.775 | 23,933 | -0.09(-2.24%) |
Apr 21, 2005 | 3.880 | 3.899 | 3.818 | 3.862 | 24,903 | -0.03(-0.87%) |
Apr 20, 2005 | 3.880 | 3.896 | 3.880 | 3.896 | 4,527 | +0.00(+0.00%) |
Apr 19, 2005 | 3.893 | 3.905 | 3.880 | 3.896 | 2,910 | +0.02(+0.40%) |
Apr 18, 2005 | 4.044 | 4.047 | 3.880 | 3.880 | 17,141 | -0.14(-3.46%) |
Apr 15, 2005 | 4.050 | 4.050 | 4.019 | 4.019 | 3,234 | -0.03(-0.76%) |
Apr 14, 2005 | 4.066 | 4.069 | 4.050 | 4.050 | 7,438 | -0.02(-0.61%) |
Apr 13, 2005 | 4.097 | 4.097 | 4.075 | 4.075 | 2,910 | -0.01(-0.15%) |
Apr 12, 2005 | 4.072 | 4.081 | 4.050 | 4.081 | 7,115 | -0.00(-0.08%) |
Apr 11, 2005 | 4.118 | 4.118 | 4.072 | 4.084 | 8,085 | -0.06(-1.42%) |
Apr 08, 2005 | 4.146 | 4.146 | 4.143 | 4.143 | 1,293 | -0.01(-0.15%) |
Apr 07, 2005 | 4.149 | 4.149 | 4.149 | 4.149 | 323 | -0.00(-0.07%) |
Apr 06, 2005 | 4.152 | 4.152 | 4.152 | 4.152 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.174 | 4.174 | 4.152 | 4.152 | 2,910 | -0.00(-0.09%) |
Apr 04, 2005 | 4.196 | 4.196 | 4.156 | 4.156 | 7,762 | -0.05(-1.23%) |
Apr 01, 2005 | 4.224 | 4.224 | 4.208 | 4.208 | 5,174 | -0.02(-0.51%) |
Mar 31, 2005 | 4.251 | 4.251 | 4.230 | 4.230 | 1,617 | -0.02(-0.51%) |
Mar 30, 2005 | 4.152 | 4.267 | 4.152 | 4.251 | 9,379 | +0.11(+2.61%) |
Mar 29, 2005 | 4.137 | 4.152 | 4.137 | 4.143 | 970 | +0.00(+0.00%) |
Mar 28, 2005 | 4.143 | 4.143 | 4.143 | 4.143 | 5,174 | -0.03(-0.67%) |
Mar 24, 2005 | 4.146 | 4.174 | 4.146 | 4.171 | 1,617 | -0.00(-0.07%) |
Mar 23, 2005 | 4.190 | 4.220 | 4.174 | 4.174 | 8,085 | -0.05(-1.10%) |
Mar 22, 2005 | 4.205 | 4.220 | 4.205 | 4.220 | 2,263 | -0.00(-0.07%) |
Mar 21, 2005 | 4.186 | 4.224 | 4.180 | 4.224 | 2,587 | +0.05(+1.26%) |
Mar 18, 2005 | 4.143 | 4.171 | 4.140 | 4.171 | 15,201 | +0.03(+0.75%) |
Mar 17, 2005 | 4.140 | 4.140 | 4.140 | 4.140 | 1,293 | +0.00(+0.00%) |
Mar 16, 2005 | 4.125 | 4.140 | 4.100 | 4.140 | 1,940 | +0.00(+0.00%) |
Mar 15, 2005 | 4.149 | 4.162 | 4.131 | 4.140 | 14,554 | -0.02(-0.45%) |
Mar 14, 2005 | 4.199 | 4.199 | 4.159 | 4.159 | 4,204 | -0.02(-0.37%) |
Mar 11, 2005 | 4.217 | 4.217 | 4.146 | 4.174 | 16,494 | -0.03(-0.81%) |
Mar 10, 2005 | 4.220 | 4.248 | 4.208 | 4.208 | 11,319 | -0.06(-1.38%) |
Mar 09, 2005 | 4.242 | 4.267 | 4.220 | 4.267 | 3,557 | +0.03(+0.80%) |
Mar 08, 2005 | 4.267 | 4.307 | 4.208 | 4.233 | 12,937 | -0.02(-0.44%) |
Mar 07, 2005 | 4.146 | 4.282 | 4.146 | 4.251 | 22,316 | +0.11(+2.54%) |
Mar 04, 2005 | 4.236 | 4.251 | 4.143 | 4.146 | 35,900 | -0.11(-2.47%) |
Mar 03, 2005 | 4.267 | 4.267 | 4.236 | 4.251 | 6,791 | -0.02(-0.36%) |
Mar 02, 2005 | 4.267 | 4.267 | 4.251 | 4.267 | 8,409 | -0.02(-0.43%) |
Mar 01, 2005 | 4.298 | 4.298 | 4.285 | 4.285 | 37,840 | -0.10(-2.26%) |
Feb 28, 2005 | 4.443 | 4.443 | 4.384 | 4.384 | 15,847 | -0.07(-1.60%) |
Feb 25, 2005 | 4.489 | 4.508 | 4.452 | 4.455 | 35,576 | -0.03(-0.76%) |
Feb 24, 2005 | 4.483 | 4.508 | 4.483 | 4.489 | 13,583 | +0.02(+0.48%) |
Feb 23, 2005 | 4.437 | 4.493 | 4.437 | 4.468 | 15,847 | +0.05(+1.05%) |
Feb 22, 2005 | 4.477 | 4.477 | 4.421 | 4.421 | 11,643 | -0.06(-1.38%) |
Feb 18, 2005 | 4.502 | 4.514 | 4.483 | 4.483 | 8,409 | -0.03(-0.68%) |
Feb 17, 2005 | 4.493 | 4.539 | 4.493 | 4.514 | 6,145 | -0.03(-0.68%) |
Feb 16, 2005 | 4.591 | 4.591 | 4.545 | 4.545 | 11,966 | -0.05(-1.01%) |
Feb 15, 2005 | 4.622 | 4.622 | 4.591 | 4.591 | 2,587 | -0.02(-0.34%) |
Feb 14, 2005 | 4.551 | 4.607 | 4.545 | 4.607 | 14,877 | +0.05(+0.99%) |
Feb 11, 2005 | 4.598 | 4.598 | 4.561 | 4.562 | 2,263 | -0.04(-0.85%) |
Feb 10, 2005 | 4.576 | 4.601 | 4.576 | 4.601 | 8,085 | +0.02(+0.54%) |
Feb 09, 2005 | 4.591 | 4.591 | 4.576 | 4.576 | 5,174 | -0.04(-0.80%) |
Feb 08, 2005 | 4.613 | 4.613 | 4.613 | 4.613 | 1,293 | -0.01(-0.20%) |
Feb 07, 2005 | 4.591 | 4.638 | 4.559 | 4.622 | 25,227 | +0.01(+0.27%) |
Feb 04, 2005 | 4.610 | 4.610 | 4.576 | 4.610 | 17,141 | -0.01(-0.27%) |
Feb 03, 2005 | 4.483 | 4.622 | 4.483 | 4.622 | 22,316 | +0.13(+2.95%) |
Feb 02, 2005 | 4.539 | 4.539 | 4.489 | 4.490 | 15,201 | -0.06(-1.28%) |