Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.018 | 3.202 | 3.018 | 3.153 | 81,938 | +0.15(+4.82%) |
Apr 28, 2005 | 3.028 | 3.076 | 3.008 | 3.008 | 103,452 | -0.06(-1.89%) |
Apr 27, 2005 | 3.018 | 3.095 | 2.970 | 3.066 | 25,339 | +0.01(+0.32%) |
Apr 26, 2005 | 3.153 | 3.221 | 3.018 | 3.057 | 83,091 | -0.15(-4.53%) |
Apr 25, 2005 | 3.202 | 3.202 | 3.134 | 3.202 | 33,175 | +0.06(+1.85%) |
Apr 22, 2005 | 3.221 | 3.260 | 3.124 | 3.144 | 69,494 | -0.10(-2.99%) |
Apr 21, 2005 | 3.279 | 3.279 | 3.163 | 3.240 | 80,254 | +0.03(+0.90%) |
Apr 20, 2005 | 3.240 | 3.289 | 3.182 | 3.211 | 57,513 | -0.08(-2.35%) |
Apr 19, 2005 | 3.289 | 3.327 | 3.240 | 3.289 | 31,326 | +0.04(+1.19%) |
Apr 18, 2005 | 3.095 | 3.347 | 3.095 | 3.250 | 40,110 | +0.14(+4.35%) |
Apr 15, 2005 | 3.221 | 3.289 | 3.105 | 3.115 | 52,697 | -0.15(-4.73%) |
Apr 14, 2005 | 3.240 | 3.376 | 3.240 | 3.269 | 33,936 | +0.00(+0.00%) |
Apr 13, 2005 | 3.492 | 3.492 | 3.240 | 3.269 | 316,192 | -0.21(-6.11%) |
Apr 12, 2005 | 3.482 | 3.540 | 3.453 | 3.482 | 49,751 | -0.03(-0.83%) |
Apr 11, 2005 | 3.434 | 3.560 | 3.386 | 3.511 | 143,008 | +0.08(+2.25%) |
Apr 08, 2005 | 3.531 | 3.531 | 3.424 | 3.434 | 19,427 | -0.10(-2.74%) |
Apr 07, 2005 | 3.531 | 3.550 | 3.395 | 3.531 | 43,401 | +0.02(+0.55%) |
Apr 06, 2005 | 3.579 | 3.627 | 3.492 | 3.511 | 55,148 | -0.05(-1.36%) |
Apr 05, 2005 | 3.627 | 3.705 | 3.550 | 3.560 | 148,457 | -0.02(-0.54%) |
Apr 04, 2005 | 3.327 | 3.618 | 3.327 | 3.579 | 83,956 | +0.16(+4.82%) |
Apr 01, 2005 | 3.434 | 3.453 | 3.376 | 3.415 | 75,241 | +0.01(+0.28%) |
Mar 31, 2005 | 3.337 | 3.415 | 3.221 | 3.405 | 51,468 | +0.04(+1.15%) |
Mar 30, 2005 | 3.221 | 3.376 | 3.202 | 3.366 | 139,738 | +0.02(+0.58%) |
Mar 29, 2005 | 3.327 | 3.386 | 3.279 | 3.347 | 75,062 | +0.03(+0.87%) |
Mar 28, 2005 | 3.337 | 3.376 | 3.269 | 3.318 | 125,262 | +0.01(+0.29%) |
Mar 24, 2005 | 3.105 | 3.366 | 3.086 | 3.308 | 80,474 | +0.25(+8.23%) |
Mar 23, 2005 | 3.134 | 3.192 | 3.057 | 3.057 | 80,830 | -0.10(-3.07%) |
Mar 22, 2005 | 3.105 | 3.289 | 3.105 | 3.153 | 101,352 | +0.02(+0.62%) |
Mar 21, 2005 | 3.327 | 3.357 | 3.134 | 3.134 | 215,359 | -0.23(-6.90%) |
Mar 18, 2005 | 3.337 | 3.521 | 3.327 | 3.366 | 160,327 | -0.12(-3.33%) |
Mar 17, 2005 | 3.434 | 3.531 | 3.327 | 3.482 | 131,663 | +0.11(+3.15%) |
Mar 16, 2005 | 3.821 | 3.821 | 3.347 | 3.376 | 400,315 | -0.44(-11.65%) |
Mar 15, 2005 | 3.772 | 3.956 | 3.705 | 3.821 | 304,109 | +0.10(+2.60%) |
Mar 14, 2005 | 3.608 | 3.772 | 3.434 | 3.724 | 128,839 | +0.17(+4.90%) |
Mar 11, 2005 | 3.705 | 3.830 | 3.444 | 3.550 | 117,784 | -0.08(-2.13%) |
Mar 10, 2005 | 3.685 | 3.705 | 3.569 | 3.627 | 123,689 | +0.03(+0.81%) |
Mar 09, 2005 | 3.724 | 3.869 | 3.598 | 3.598 | 252,927 | -0.06(-1.59%) |
Mar 08, 2005 | 3.666 | 3.753 | 3.627 | 3.656 | 61,380 | +0.03(+0.80%) |
Mar 07, 2005 | 3.772 | 3.772 | 3.608 | 3.627 | 105,875 | -0.18(-4.82%) |
Mar 04, 2005 | 3.918 | 3.918 | 3.772 | 3.811 | 63,305 | +0.03(+0.77%) |
Mar 03, 2005 | 3.676 | 3.918 | 3.676 | 3.782 | 202,738 | +0.19(+5.39%) |
Mar 02, 2005 | 3.463 | 3.656 | 3.395 | 3.589 | 48,177 | +0.05(+1.37%) |
Mar 01, 2005 | 3.695 | 3.782 | 3.463 | 3.540 | 61,249 | -0.07(-1.88%) |
Feb 28, 2005 | 3.860 | 3.869 | 3.579 | 3.608 | 70,253 | -0.03(-0.80%) |
Feb 25, 2005 | 3.560 | 3.676 | 3.318 | 3.637 | 26,819 | +0.10(+2.73%) |
Feb 24, 2005 | 3.540 | 3.637 | 3.386 | 3.540 | 17,595 | -0.03(-0.81%) |
Feb 23, 2005 | 3.637 | 3.637 | 3.550 | 3.569 | 16,896 | -0.06(-1.60%) |
Feb 22, 2005 | 3.811 | 3.918 | 3.589 | 3.627 | 68,864 | -0.04(-1.06%) |
Feb 18, 2005 | 3.695 | 3.763 | 3.579 | 3.666 | 31,886 | +0.03(+0.80%) |
Feb 17, 2005 | 3.898 | 3.908 | 3.589 | 3.637 | 46,076 | -0.24(-6.23%) |
Feb 16, 2005 | 3.830 | 3.918 | 3.772 | 3.879 | 35,073 | +0.01(+0.25%) |
Feb 15, 2005 | 3.908 | 3.918 | 3.869 | 3.869 | 19,182 | +0.00(+0.00%) |
Feb 14, 2005 | 3.995 | 3.995 | 3.830 | 3.869 | 26,986 | -0.05(-1.23%) |
Feb 11, 2005 | 3.830 | 3.947 | 3.743 | 3.918 | 27,046 | -0.01(-0.25%) |
Feb 10, 2005 | 3.995 | 4.005 | 3.860 | 3.927 | 94,153 | +0.01(+0.25%) |
Feb 09, 2005 | 3.801 | 3.985 | 3.782 | 3.918 | 95,946 | +0.02(+0.50%) |
Feb 08, 2005 | 3.763 | 3.908 | 3.714 | 3.898 | 40,848 | +0.04(+1.00%) |
Feb 07, 2005 | 3.743 | 3.869 | 3.714 | 3.860 | 78,908 | +0.11(+2.83%) |
Feb 04, 2005 | 3.579 | 3.753 | 3.579 | 3.753 | 27,683 | +0.16(+4.58%) |
Feb 03, 2005 | 3.608 | 3.695 | 3.492 | 3.589 | 159,267 | -0.12(-3.13%) |
Feb 02, 2005 | 3.550 | 3.705 | 3.415 | 3.705 | 75,662 | +0.18(+5.22%) |