Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.445 | 2.461 | 2.354 | 2.410 | 7,349,182 | -0.00(-0.15%) |
Apr 28, 2005 | 2.426 | 2.507 | 2.411 | 2.414 | 9,706,171 | -0.04(-1.45%) |
Apr 27, 2005 | 2.517 | 2.526 | 2.330 | 2.449 | 14,117,966 | -0.09(-3.39%) |
Apr 26, 2005 | 2.732 | 2.736 | 2.526 | 2.535 | 9,497,465 | -0.15(-5.60%) |
Apr 25, 2005 | 2.668 | 2.727 | 2.622 | 2.686 | 6,908,452 | +0.04(+1.64%) |
Apr 22, 2005 | 2.665 | 2.704 | 2.611 | 2.642 | 9,649,667 | +0.00(+0.10%) |
Apr 21, 2005 | 2.706 | 2.723 | 2.541 | 2.640 | 14,097,429 | +0.06(+2.33%) |
Apr 20, 2005 | 2.694 | 2.727 | 2.559 | 2.580 | 8,083,894 | -0.12(-4.55%) |
Apr 19, 2005 | 2.607 | 2.713 | 2.580 | 2.703 | 9,883,361 | +0.12(+4.81%) |
Apr 18, 2005 | 2.480 | 2.614 | 2.480 | 2.579 | 9,582,888 | +0.06(+2.32%) |
Apr 15, 2005 | 2.561 | 2.638 | 2.475 | 2.520 | 10,875,270 | -0.04(-1.42%) |
Apr 14, 2005 | 2.704 | 2.742 | 2.557 | 2.557 | 15,437,849 | -0.21(-7.70%) |
Apr 13, 2005 | 2.906 | 2.925 | 2.763 | 2.770 | 9,833,968 | -0.13(-4.46%) |
Apr 12, 2005 | 2.863 | 2.923 | 2.827 | 2.899 | 9,984,368 | +0.02(+0.77%) |
Apr 11, 2005 | 2.815 | 2.908 | 2.770 | 2.877 | 10,358,239 | +0.06(+2.14%) |
Apr 08, 2005 | 2.899 | 2.921 | 2.817 | 2.817 | 13,051,342 | -0.15(-5.21%) |
Apr 07, 2005 | 2.968 | 2.978 | 2.918 | 2.972 | 6,777,318 | +0.02(+0.54%) |
Apr 06, 2005 | 2.913 | 2.992 | 2.902 | 2.956 | 9,528,999 | -0.04(-1.21%) |
Apr 05, 2005 | 3.022 | 3.049 | 2.959 | 2.992 | 6,733,544 | -0.00(-0.15%) |
Apr 04, 2005 | 3.024 | 3.037 | 2.899 | 2.997 | 10,270,777 | -0.05(-1.60%) |
Apr 01, 2005 | 3.055 | 3.103 | 3.010 | 3.045 | 10,287,021 | -0.00(-0.14%) |
Mar 31, 2005 | 3.024 | 3.102 | 3.014 | 3.050 | 9,587,141 | +0.05(+1.80%) |
Mar 30, 2005 | 3.003 | 3.066 | 2.909 | 2.996 | 22,599,092 | +0.01(+0.27%) |
Mar 29, 2005 | 3.177 | 3.196 | 2.966 | 2.988 | 19,399,352 | -0.18(-5.59%) |
Mar 28, 2005 | 3.282 | 3.282 | 3.162 | 3.165 | 12,358,833 | -0.10(-3.06%) |
Mar 24, 2005 | 3.281 | 3.355 | 3.255 | 3.265 | 4,628,098 | -0.00(-0.11%) |
Mar 23, 2005 | 3.359 | 3.393 | 3.268 | 3.268 | 9,451,658 | -0.11(-3.30%) |
Mar 22, 2005 | 3.350 | 3.474 | 3.300 | 3.380 | 11,979,630 | +0.04(+1.19%) |
Mar 21, 2005 | 3.329 | 3.396 | 3.271 | 3.340 | 7,184,683 | +0.10(+2.95%) |
Mar 18, 2005 | 3.290 | 3.306 | 3.190 | 3.244 | 8,065,261 | -0.04(-1.35%) |
Mar 17, 2005 | 3.282 | 3.326 | 3.199 | 3.289 | 10,645,010 | +0.02(+0.57%) |
Mar 16, 2005 | 3.578 | 3.578 | 3.159 | 3.270 | 18,724,160 | -0.30(-8.47%) |
Mar 15, 2005 | 3.595 | 3.676 | 3.546 | 3.573 | 10,089,238 | -0.02(-0.52%) |
Mar 14, 2005 | 3.623 | 3.642 | 3.509 | 3.591 | 10,767,384 | -0.07(-1.93%) |
Mar 11, 2005 | 3.619 | 3.778 | 3.579 | 3.662 | 16,717,817 | +0.16(+4.60%) |
Mar 10, 2005 | 3.530 | 3.577 | 3.415 | 3.501 | 12,015,405 | -0.03(-0.83%) |
Mar 09, 2005 | 3.631 | 3.695 | 3.527 | 3.530 | 9,270,706 | -0.08(-2.35%) |
Mar 08, 2005 | 3.758 | 3.762 | 3.559 | 3.615 | 10,385,622 | -0.19(-4.96%) |
Mar 07, 2005 | 3.890 | 3.899 | 3.778 | 3.804 | 6,885,340 | -0.10(-2.63%) |
Mar 04, 2005 | 3.787 | 3.991 | 3.776 | 3.907 | 9,629,508 | +0.15(+4.10%) |
Mar 03, 2005 | 3.756 | 3.776 | 3.681 | 3.753 | 5,194,692 | +0.01(+0.28%) |
Mar 02, 2005 | 3.802 | 3.802 | 3.590 | 3.742 | 15,515,348 | -0.11(-2.89%) |
Mar 01, 2005 | 3.959 | 3.968 | 3.774 | 3.853 | 6,416,974 | -0.09(-2.27%) |
Feb 28, 2005 | 4.044 | 4.045 | 3.861 | 3.943 | 6,450,089 | -0.10(-2.43%) |
Feb 25, 2005 | 3.886 | 4.107 | 3.841 | 4.041 | 11,855,454 | +0.16(+4.22%) |
Feb 24, 2005 | 3.762 | 3.891 | 3.737 | 3.877 | 10,769,350 | +0.12(+3.25%) |
Feb 23, 2005 | 3.772 | 3.850 | 3.729 | 3.755 | 8,012,541 | -0.01(-0.19%) |
Feb 22, 2005 | 3.753 | 3.878 | 3.703 | 3.762 | 13,738,107 | -0.00(-0.02%) |
Feb 18, 2005 | 3.645 | 3.776 | 3.603 | 3.763 | 8,688,354 | +0.17(+4.78%) |
Feb 17, 2005 | 3.677 | 3.699 | 3.578 | 3.591 | 7,529,444 | -0.08(-2.24%) |
Feb 16, 2005 | 3.407 | 3.705 | 3.394 | 3.674 | 16,406,957 | +0.26(+7.49%) |
Feb 15, 2005 | 3.497 | 3.497 | 3.372 | 3.418 | 4,963,601 | -0.07(-1.88%) |
Feb 14, 2005 | 3.466 | 3.568 | 3.457 | 3.483 | 6,212,645 | +0.04(+1.03%) |
Feb 11, 2005 | 3.421 | 3.470 | 3.366 | 3.448 | 4,803,395 | +0.03(+0.88%) |
Feb 10, 2005 | 3.336 | 3.432 | 3.308 | 3.418 | 4,458,855 | +0.09(+2.63%) |
Feb 09, 2005 | 3.430 | 3.436 | 3.321 | 3.330 | 4,211,836 | -0.10(-2.87%) |
Feb 08, 2005 | 3.415 | 3.448 | 3.359 | 3.429 | 3,523,287 | -0.02(-0.54%) |
Feb 07, 2005 | 3.399 | 3.524 | 3.370 | 3.447 | 5,443,523 | +0.06(+1.75%) |
Feb 04, 2005 | 3.379 | 3.444 | 3.267 | 3.388 | 10,861,912 | +0.01(+0.26%) |
Feb 03, 2005 | 3.249 | 3.473 | 3.231 | 3.379 | 22,341,218 | -0.10(-2.90%) |
Feb 02, 2005 | 3.275 | 3.498 | 3.271 | 3.480 | 13,135,901 | +0.20(+6.21%) |