Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.530 | 3.563 | 3.521 | 3.533 | 296,259 | -0.01(-0.34%) |
Apr 28, 2005 | 3.551 | 3.581 | 3.515 | 3.545 | 332,789 | +0.01(+0.25%) |
Apr 27, 2005 | 3.533 | 3.572 | 3.527 | 3.536 | 289,222 | +0.01(+0.25%) |
Apr 26, 2005 | 3.521 | 3.530 | 3.512 | 3.527 | 219,513 | +0.01(+0.17%) |
Apr 25, 2005 | 3.527 | 3.545 | 3.506 | 3.521 | 499,352 | -0.01(-0.34%) |
Apr 22, 2005 | 3.512 | 3.536 | 3.509 | 3.533 | 316,032 | -0.00(-0.08%) |
Apr 21, 2005 | 3.533 | 3.587 | 3.521 | 3.536 | 375,016 | +0.00(+0.00%) |
Apr 20, 2005 | 3.542 | 3.554 | 3.509 | 3.536 | 294,249 | -0.01(-0.17%) |
Apr 19, 2005 | 3.512 | 3.557 | 3.503 | 3.542 | 346,530 | +0.04(+1.02%) |
Apr 18, 2005 | 3.443 | 3.506 | 3.440 | 3.506 | 439,362 | +0.05(+1.47%) |
Apr 15, 2005 | 3.467 | 3.485 | 3.428 | 3.455 | 515,438 | -0.01(-0.34%) |
Apr 14, 2005 | 3.515 | 3.515 | 3.449 | 3.467 | 443,049 | -0.05(-1.36%) |
Apr 13, 2005 | 3.521 | 3.560 | 3.506 | 3.515 | 307,319 | -0.01(-0.34%) |
Apr 12, 2005 | 3.500 | 3.548 | 3.500 | 3.527 | 262,411 | +0.01(+0.25%) |
Apr 11, 2005 | 3.607 | 3.607 | 3.515 | 3.518 | 400,151 | -0.03(-0.76%) |
Apr 08, 2005 | 3.476 | 3.551 | 3.467 | 3.545 | 481,254 | +0.05(+1.54%) |
Apr 07, 2005 | 3.470 | 3.494 | 3.470 | 3.491 | 314,357 | +0.01(+0.17%) |
Apr 06, 2005 | 3.521 | 3.536 | 3.476 | 3.485 | 280,173 | -0.03(-0.85%) |
Apr 05, 2005 | 3.509 | 3.536 | 3.509 | 3.515 | 359,600 | -0.02(-0.67%) |
Apr 04, 2005 | 3.503 | 3.566 | 3.500 | 3.539 | 337,816 | +0.04(+1.02%) |
Apr 01, 2005 | 3.551 | 3.578 | 3.491 | 3.503 | 439,697 | -0.02(-0.51%) |
Mar 31, 2005 | 3.479 | 3.527 | 3.479 | 3.521 | 343,849 | +0.02(+0.68%) |
Mar 30, 2005 | 3.488 | 3.506 | 3.464 | 3.497 | 250,681 | +0.04(+1.12%) |
Mar 29, 2005 | 3.422 | 3.476 | 3.422 | 3.458 | 458,465 | +0.06(+1.67%) |
Mar 28, 2005 | 3.446 | 3.464 | 3.387 | 3.402 | 490,973 | -0.04(-1.30%) |
Mar 24, 2005 | 3.393 | 3.449 | 3.393 | 3.446 | 496,000 | +0.04(+1.32%) |
Mar 23, 2005 | 3.476 | 3.479 | 3.375 | 3.402 | 1,440,413 | -0.10(-2.73%) |
Mar 22, 2005 | 3.509 | 3.536 | 3.476 | 3.497 | 665,579 | -0.01(-0.34%) |
Mar 21, 2005 | 3.521 | 3.530 | 3.491 | 3.509 | 974,239 | -0.01(-0.34%) |
Mar 18, 2005 | 3.536 | 3.539 | 3.506 | 3.521 | 704,790 | +0.01(+0.17%) |
Mar 17, 2005 | 3.506 | 3.575 | 3.485 | 3.515 | 917,936 | -0.01(-0.34%) |
Mar 16, 2005 | 3.584 | 3.587 | 3.515 | 3.527 | 1,405,223 | -0.07(-2.07%) |
Mar 15, 2005 | 3.634 | 3.658 | 3.602 | 3.602 | 374,346 | -0.02(-0.49%) |
Mar 14, 2005 | 3.640 | 3.658 | 3.616 | 3.619 | 519,460 | -0.04(-1.06%) |
Mar 11, 2005 | 3.721 | 3.721 | 3.637 | 3.658 | 627,373 | -0.05(-1.45%) |
Mar 10, 2005 | 3.706 | 3.712 | 3.679 | 3.712 | 595,536 | +0.01(+0.16%) |
Mar 09, 2005 | 3.763 | 3.763 | 3.694 | 3.706 | 650,833 | -0.06(-1.51%) |
Mar 08, 2005 | 3.766 | 3.769 | 3.748 | 3.763 | 343,849 | +0.01(+0.16%) |
Mar 07, 2005 | 3.769 | 3.778 | 3.754 | 3.757 | 401,157 | -0.01(-0.32%) |
Mar 04, 2005 | 3.787 | 3.787 | 3.760 | 3.769 | 294,249 | +0.00(+0.08%) |
Mar 03, 2005 | 3.787 | 3.790 | 3.760 | 3.766 | 415,903 | +0.00(+0.08%) |
Mar 02, 2005 | 3.775 | 3.775 | 3.742 | 3.763 | 299,276 | -0.02(-0.55%) |
Mar 01, 2005 | 3.795 | 3.798 | 3.778 | 3.784 | 378,703 | -0.01(-0.16%) |
Feb 28, 2005 | 3.804 | 3.804 | 3.772 | 3.790 | 393,784 | -0.01(-0.31%) |
Feb 25, 2005 | 3.784 | 3.801 | 3.782 | 3.801 | 244,313 | +0.02(+0.47%) |
Feb 24, 2005 | 3.801 | 3.804 | 3.775 | 3.784 | 366,303 | +0.00(+0.08%) |
Feb 23, 2005 | 3.775 | 3.784 | 3.748 | 3.781 | 348,876 | +0.04(+0.96%) |
Feb 22, 2005 | 3.736 | 3.757 | 3.712 | 3.745 | 800,303 | +0.01(+0.24%) |
Feb 18, 2005 | 3.807 | 3.807 | 3.721 | 3.736 | 759,417 | -0.07(-1.88%) |
Feb 17, 2005 | 3.807 | 3.813 | 3.781 | 3.807 | 527,503 | +0.00(+0.00%) |
Feb 16, 2005 | 3.813 | 3.819 | 3.795 | 3.807 | 410,876 | -0.01(-0.23%) |
Feb 15, 2005 | 3.819 | 3.837 | 3.804 | 3.816 | 382,054 | +0.01(+0.16%) |
Feb 14, 2005 | 3.816 | 3.819 | 3.801 | 3.810 | 543,254 | -0.00(-0.08%) |
Feb 11, 2005 | 3.813 | 3.813 | 3.792 | 3.813 | 409,870 | +0.01(+0.16%) |
Feb 10, 2005 | 3.813 | 3.813 | 3.775 | 3.807 | 466,508 | +0.01(+0.31%) |
Feb 09, 2005 | 3.804 | 3.816 | 3.790 | 3.795 | 561,017 | -0.01(-0.24%) |
Feb 08, 2005 | 3.792 | 3.804 | 3.778 | 3.804 | 434,335 | +0.02(+0.47%) |
Feb 07, 2005 | 3.790 | 3.795 | 3.775 | 3.787 | 526,833 | +0.01(+0.16%) |
Feb 04, 2005 | 3.757 | 3.781 | 3.742 | 3.781 | 598,552 | +0.04(+0.96%) |
Feb 03, 2005 | 3.742 | 3.751 | 3.733 | 3.745 | 464,498 | +0.00(+0.08%) |
Feb 02, 2005 | 3.715 | 3.745 | 3.715 | 3.742 | 818,401 | -0.01(-0.40%) |