Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.663 | 3.663 | 3.491 | 3.586 | 21,899 | -0.07(-1.99%) |
Apr 28, 2005 | 3.682 | 3.682 | 3.659 | 3.659 | 1,303 | -0.06(-1.65%) |
Apr 27, 2005 | 3.828 | 3.836 | 3.644 | 3.721 | 54,747 | -0.09(-2.41%) |
Apr 26, 2005 | 3.575 | 3.813 | 3.575 | 3.813 | 28,416 | +0.26(+7.34%) |
Apr 25, 2005 | 3.529 | 3.586 | 3.529 | 3.552 | 19,292 | +0.07(+1.87%) |
Apr 22, 2005 | 3.414 | 3.487 | 3.414 | 3.487 | 2,346 | +0.03(+0.78%) |
Apr 21, 2005 | 3.398 | 3.498 | 3.398 | 3.460 | 6,517 | +0.03(+0.78%) |
Apr 20, 2005 | 3.375 | 3.433 | 3.375 | 3.433 | 1,042 | +0.02(+0.56%) |
Apr 19, 2005 | 3.395 | 3.429 | 3.395 | 3.414 | 25,809 | -0.06(-1.66%) |
Apr 18, 2005 | 3.372 | 3.498 | 3.356 | 3.471 | 13,556 | +0.04(+1.12%) |
Apr 15, 2005 | 3.337 | 3.433 | 3.337 | 3.433 | 12,774 | +0.05(+1.59%) |
Apr 14, 2005 | 3.375 | 3.452 | 3.375 | 3.379 | 7,299 | -0.06(-1.78%) |
Apr 13, 2005 | 3.456 | 3.456 | 3.375 | 3.441 | 14,599 | -0.03(-0.88%) |
Apr 12, 2005 | 3.483 | 3.483 | 3.452 | 3.471 | 7,038 | +0.02(+0.56%) |
Apr 11, 2005 | 3.464 | 3.498 | 3.418 | 3.452 | 14,077 | -0.05(-1.32%) |
Apr 08, 2005 | 3.418 | 3.556 | 3.418 | 3.498 | 19,813 | +0.06(+1.79%) |
Apr 07, 2005 | 3.414 | 3.437 | 3.383 | 3.437 | 19,813 | +0.05(+1.59%) |
Apr 06, 2005 | 3.356 | 3.433 | 3.356 | 3.383 | 4,171 | +0.02(+0.46%) |
Apr 05, 2005 | 3.291 | 3.368 | 3.260 | 3.368 | 15,642 | -0.00(-0.11%) |
Apr 04, 2005 | 3.306 | 3.418 | 3.165 | 3.372 | 73,779 | +0.01(+0.34%) |
Apr 01, 2005 | 3.375 | 3.433 | 3.260 | 3.360 | 215,341 | -0.05(-1.57%) |
Mar 31, 2005 | 3.318 | 3.414 | 3.260 | 3.414 | 71,432 | +0.04(+1.14%) |
Mar 30, 2005 | 3.452 | 3.452 | 3.260 | 3.375 | 57,615 | -0.12(-3.30%) |
Mar 29, 2005 | 3.702 | 3.740 | 3.460 | 3.491 | 34,152 | -0.25(-6.67%) |
Mar 28, 2005 | 3.771 | 3.782 | 3.740 | 3.740 | 8,342 | -0.03(-0.81%) |
Mar 24, 2005 | 3.759 | 3.794 | 3.755 | 3.771 | 62,568 | -0.03(-0.71%) |
Mar 23, 2005 | 3.817 | 3.817 | 3.797 | 3.797 | 19,552 | +0.02(+0.41%) |
Mar 22, 2005 | 3.740 | 3.782 | 3.740 | 3.782 | 36,759 | +0.02(+0.61%) |
Mar 21, 2005 | 3.832 | 3.832 | 3.721 | 3.759 | 124,355 | -0.04(-1.01%) |
Mar 18, 2005 | 3.740 | 3.797 | 3.709 | 3.797 | 47,187 | +0.00(+0.00%) |
Mar 17, 2005 | 3.817 | 3.832 | 3.790 | 3.797 | 40,409 | -0.03(-0.90%) |
Mar 16, 2005 | 3.778 | 3.832 | 3.732 | 3.832 | 77,689 | +0.02(+0.60%) |
Mar 15, 2005 | 3.805 | 3.851 | 3.790 | 3.809 | 51,358 | -0.03(-0.90%) |
Mar 14, 2005 | 3.874 | 3.932 | 3.836 | 3.843 | 40,930 | +0.03(+0.70%) |
Mar 11, 2005 | 3.859 | 3.901 | 3.744 | 3.817 | 101,674 | -0.12(-3.12%) |
Mar 10, 2005 | 3.932 | 3.966 | 3.893 | 3.939 | 54,487 | -0.05(-1.25%) |
Mar 09, 2005 | 4.047 | 4.123 | 3.874 | 3.989 | 153,032 | -0.25(-5.88%) |
Mar 08, 2005 | 4.565 | 4.565 | 4.239 | 4.239 | 70,911 | -0.40(-8.68%) |
Mar 07, 2005 | 4.637 | 4.676 | 4.611 | 4.641 | 18,249 | +0.01(+0.17%) |
Mar 04, 2005 | 4.545 | 4.637 | 4.545 | 4.634 | 43,537 | +0.03(+0.67%) |
Mar 03, 2005 | 4.603 | 4.622 | 4.519 | 4.603 | 111,320 | +0.00(+0.00%) |
Mar 02, 2005 | 4.411 | 4.618 | 4.411 | 4.603 | 236,458 | +0.19(+4.35%) |
Mar 01, 2005 | 4.334 | 4.411 | 4.227 | 4.411 | 47,187 | +0.04(+0.88%) |
Feb 28, 2005 | 4.392 | 4.411 | 4.334 | 4.373 | 18,509 | +0.04(+0.88%) |
Feb 25, 2005 | 4.258 | 4.334 | 4.258 | 4.334 | 11,731 | +0.07(+1.62%) |
Feb 24, 2005 | 4.334 | 4.361 | 4.219 | 4.265 | 20,074 | -0.11(-2.46%) |
Feb 23, 2005 | 4.296 | 4.373 | 4.296 | 4.373 | 4,953 | +0.04(+0.97%) |
Feb 22, 2005 | 4.334 | 4.334 | 4.296 | 4.331 | 11,470 | -0.03(-0.70%) |
Feb 18, 2005 | 4.296 | 4.373 | 4.296 | 4.361 | 11,992 | +0.05(+1.25%) |
Feb 17, 2005 | 4.227 | 4.311 | 4.227 | 4.308 | 13,817 | +0.08(+2.00%) |
Feb 16, 2005 | 4.281 | 4.281 | 4.223 | 4.223 | 23,724 | -0.06(-1.34%) |
Feb 15, 2005 | 4.239 | 4.311 | 4.239 | 4.281 | 23,984 | -0.02(-0.36%) |
Feb 14, 2005 | 4.377 | 4.377 | 4.296 | 4.296 | 5,996 | -0.08(-1.84%) |
Feb 11, 2005 | 4.430 | 4.430 | 4.377 | 4.377 | 4,431 | -0.02(-0.35%) |
Feb 10, 2005 | 4.334 | 4.488 | 4.334 | 4.392 | 31,284 | +0.06(+1.33%) |
Feb 09, 2005 | 4.496 | 4.641 | 4.334 | 4.334 | 38,062 | -0.15(-3.42%) |
Feb 08, 2005 | 4.273 | 4.488 | 4.273 | 4.488 | 241,672 | +0.26(+6.27%) |
Feb 07, 2005 | 4.334 | 4.334 | 4.219 | 4.223 | 35,716 | -0.17(-3.84%) |
Feb 04, 2005 | 4.434 | 4.434 | 4.392 | 4.392 | 37,541 | -0.05(-1.04%) |
Feb 03, 2005 | 4.415 | 4.438 | 4.415 | 4.438 | 9,385 | +0.01(+0.17%) |
Feb 02, 2005 | 4.411 | 4.469 | 4.411 | 4.430 | 24,766 | -0.04(-0.86%) |