Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.619 | 3.629 | 3.540 | 3.571 | 115,504 | -0.02(-0.59%) |
Apr 28, 2005 | 3.540 | 3.608 | 3.540 | 3.592 | 75,576 | +0.06(+1.64%) |
Apr 27, 2005 | 3.545 | 3.550 | 3.503 | 3.534 | 125,485 | +0.00(+0.00%) |
Apr 26, 2005 | 3.337 | 3.576 | 3.314 | 3.534 | 219,125 | +0.20(+6.03%) |
Apr 25, 2005 | 3.261 | 3.340 | 3.261 | 3.333 | 75,101 | +0.08(+2.39%) |
Apr 22, 2005 | 3.172 | 3.256 | 3.172 | 3.256 | 154,480 | +0.09(+2.99%) |
Apr 21, 2005 | 3.287 | 3.350 | 3.135 | 3.161 | 169,691 | -0.12(-3.78%) |
Apr 20, 2005 | 3.193 | 3.314 | 3.187 | 3.285 | 89,836 | +0.10(+3.17%) |
Apr 19, 2005 | 2.998 | 3.193 | 2.998 | 3.184 | 113,127 | +0.15(+5.10%) |
Apr 18, 2005 | 2.972 | 3.114 | 2.972 | 3.030 | 285,670 | +0.22(+7.66%) |
Apr 15, 2005 | 2.835 | 2.856 | 2.809 | 2.814 | 33,748 | -0.02(-0.56%) |
Apr 14, 2005 | 2.840 | 2.840 | 2.824 | 2.830 | 19,488 | -0.01(-0.30%) |
Apr 13, 2005 | 2.840 | 2.851 | 2.838 | 2.838 | 24,241 | +0.00(+0.11%) |
Apr 12, 2005 | 2.788 | 2.845 | 2.788 | 2.835 | 39,452 | +0.05(+1.66%) |
Apr 11, 2005 | 2.803 | 2.803 | 2.782 | 2.789 | 49,433 | -0.01(-0.53%) |
Apr 08, 2005 | 2.788 | 2.803 | 2.788 | 2.803 | 10,457 | +0.02(+0.79%) |
Apr 07, 2005 | 2.756 | 2.781 | 2.748 | 2.781 | 27,568 | +0.03(+1.23%) |
Apr 06, 2005 | 2.782 | 2.782 | 2.748 | 2.748 | 29,470 | -0.03(-1.25%) |
Apr 05, 2005 | 2.835 | 2.840 | 2.782 | 2.782 | 16,636 | -0.05(-1.67%) |
Apr 04, 2005 | 2.793 | 2.835 | 2.793 | 2.830 | 32,322 | +0.03(+0.94%) |
Apr 01, 2005 | 2.798 | 2.804 | 2.793 | 2.803 | 23,290 | +0.02(+0.57%) |
Mar 31, 2005 | 2.788 | 2.809 | 2.782 | 2.788 | 62,267 | +0.00(+0.00%) |
Mar 30, 2005 | 2.788 | 2.798 | 2.782 | 2.788 | 74,150 | +0.01(+0.19%) |
Mar 29, 2005 | 2.798 | 2.803 | 2.782 | 2.782 | 19,488 | -0.02(-0.75%) |
Mar 28, 2005 | 2.824 | 2.824 | 2.788 | 2.803 | 63,693 | -0.03(-1.11%) |
Mar 24, 2005 | 2.882 | 2.882 | 2.824 | 2.835 | 73,200 | -0.05(-1.82%) |
Mar 23, 2005 | 2.940 | 2.940 | 2.882 | 2.887 | 77,002 | -0.06(-1.96%) |
Mar 22, 2005 | 2.982 | 2.982 | 2.940 | 2.945 | 87,935 | -0.05(-1.75%) |
Mar 21, 2005 | 2.956 | 2.998 | 2.935 | 2.998 | 72,249 | +0.05(+1.79%) |
Mar 18, 2005 | 2.956 | 2.965 | 2.945 | 2.945 | 105,997 | -0.02(-0.53%) |
Mar 17, 2005 | 2.987 | 2.987 | 2.961 | 2.961 | 16,161 | -0.03(-0.92%) |
Mar 16, 2005 | 3.114 | 3.114 | 2.987 | 2.988 | 71,298 | -0.14(-4.34%) |
Mar 15, 2005 | 3.150 | 3.150 | 3.098 | 3.124 | 62,742 | -0.05(-1.49%) |
Mar 14, 2005 | 3.118 | 3.174 | 3.118 | 3.172 | 84,607 | +0.06(+1.86%) |
Mar 11, 2005 | 3.124 | 3.126 | 3.098 | 3.114 | 24,241 | -0.01(-0.34%) |
Mar 10, 2005 | 3.124 | 3.124 | 3.119 | 3.124 | 13,309 | +0.00(+0.00%) |
Mar 09, 2005 | 3.135 | 3.140 | 3.124 | 3.124 | 18,537 | -0.02(-0.50%) |
Mar 08, 2005 | 3.173 | 3.173 | 3.125 | 3.140 | 29,945 | -0.03(-1.03%) |
Mar 07, 2005 | 3.182 | 3.182 | 3.145 | 3.173 | 49,433 | -0.00(-0.13%) |
Mar 04, 2005 | 3.119 | 3.177 | 3.119 | 3.177 | 38,976 | +0.06(+1.86%) |
Mar 03, 2005 | 3.093 | 3.119 | 3.093 | 3.119 | 37,075 | +0.03(+0.85%) |
Mar 02, 2005 | 3.027 | 3.093 | 3.027 | 3.093 | 36,124 | +0.07(+2.15%) |
Mar 01, 2005 | 2.977 | 3.030 | 2.977 | 3.027 | 36,124 | +0.05(+1.59%) |
Feb 28, 2005 | 2.987 | 2.993 | 2.961 | 2.980 | 37,550 | -0.02(-0.77%) |
Feb 25, 2005 | 2.993 | 3.019 | 2.993 | 3.003 | 30,896 | +0.00(+0.00%) |
Feb 24, 2005 | 2.956 | 3.013 | 2.956 | 3.003 | 31,846 | +0.03(+0.99%) |
Feb 23, 2005 | 2.951 | 2.974 | 2.951 | 2.974 | 13,309 | +0.02(+0.75%) |
Feb 22, 2005 | 2.966 | 2.966 | 2.951 | 2.952 | 20,914 | -0.00(-0.14%) |
Feb 18, 2005 | 2.956 | 2.963 | 2.956 | 2.956 | 25,192 | -0.01(-0.35%) |
Feb 17, 2005 | 2.956 | 2.987 | 2.956 | 2.966 | 33,748 | +0.01(+0.32%) |
Feb 16, 2005 | 2.965 | 2.966 | 2.947 | 2.957 | 38,501 | -0.01(-0.28%) |
Feb 15, 2005 | 3.014 | 3.014 | 2.951 | 2.965 | 40,878 | -0.06(-1.95%) |
Feb 14, 2005 | 3.045 | 3.045 | 2.999 | 3.024 | 14,259 | -0.01(-0.35%) |
Feb 11, 2005 | 2.946 | 3.035 | 2.946 | 3.035 | 39,452 | +0.09(+3.00%) |
Feb 10, 2005 | 3.003 | 3.003 | 2.935 | 2.946 | 44,680 | -0.05(-1.72%) |
Feb 09, 2005 | 2.930 | 3.023 | 2.930 | 2.998 | 73,200 | +0.05(+1.79%) |
Feb 08, 2005 | 2.972 | 2.972 | 2.903 | 2.945 | 83,181 | -0.03(-0.89%) |
Feb 07, 2005 | 2.961 | 2.996 | 2.945 | 2.972 | 72,724 | +0.01(+0.39%) |
Feb 04, 2005 | 3.156 | 3.156 | 2.914 | 2.960 | 311,813 | -0.40(-11.92%) |
Feb 03, 2005 | 3.261 | 3.392 | 3.261 | 3.361 | 66,545 | +0.10(+3.06%) |
Feb 02, 2005 | 3.287 | 3.335 | 3.261 | 3.261 | 78,904 | +0.00(+0.00%) |