Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.279 | 3.327 | 2.970 | 3.115 | 2,213,281 | -0.22(-6.65%) |
Apr 28, 2005 | 3.433 | 3.491 | 3.337 | 3.337 | 1,607,020 | -0.04(-1.14%) |
Apr 27, 2005 | 3.289 | 3.414 | 3.211 | 3.375 | 1,047,556 | +0.02(+0.57%) |
Apr 26, 2005 | 3.298 | 3.395 | 3.221 | 3.356 | 918,022 | +0.09(+2.65%) |
Apr 25, 2005 | 3.317 | 3.346 | 3.202 | 3.269 | 896,229 | +0.08(+2.42%) |
Apr 22, 2005 | 3.433 | 3.530 | 3.182 | 3.192 | 1,764,263 | -0.28(-8.06%) |
Apr 21, 2005 | 3.231 | 3.491 | 3.154 | 3.472 | 1,487,611 | +0.32(+10.09%) |
Apr 20, 2005 | 3.414 | 3.539 | 3.105 | 3.154 | 2,208,728 | -0.14(-4.11%) |
Apr 19, 2005 | 2.990 | 3.356 | 2.980 | 3.289 | 2,628,018 | +0.32(+10.71%) |
Apr 18, 2005 | 3.134 | 3.144 | 2.951 | 2.970 | 2,915,752 | -0.07(-2.22%) |
Apr 15, 2005 | 3.182 | 3.289 | 2.990 | 3.038 | 4,988,858 | -0.24(-7.35%) |
Apr 14, 2005 | 3.559 | 3.645 | 3.221 | 3.279 | 2,387,983 | -0.25(-7.10%) |
Apr 13, 2005 | 3.771 | 3.780 | 3.491 | 3.530 | 1,668,406 | -0.23(-6.15%) |
Apr 12, 2005 | 3.877 | 3.896 | 3.655 | 3.761 | 1,252,137 | -0.11(-2.74%) |
Apr 11, 2005 | 3.964 | 3.993 | 3.848 | 3.867 | 624,459 | -0.04(-0.99%) |
Apr 08, 2005 | 4.060 | 4.099 | 3.906 | 3.906 | 689,916 | -0.16(-4.03%) |
Apr 07, 2005 | 3.954 | 4.108 | 3.906 | 4.070 | 1,037,102 | +0.17(+4.46%) |
Apr 06, 2005 | 3.935 | 3.964 | 3.877 | 3.896 | 962,805 | +0.07(+1.76%) |
Apr 05, 2005 | 3.886 | 4.012 | 3.800 | 3.829 | 1,531,792 | +0.02(+0.51%) |
Apr 04, 2005 | 3.838 | 3.858 | 3.761 | 3.809 | 1,183,220 | +0.03(+0.77%) |
Apr 01, 2005 | 3.713 | 3.829 | 3.616 | 3.780 | 1,898,929 | +0.06(+1.55%) |
Mar 31, 2005 | 3.751 | 3.819 | 3.636 | 3.722 | 1,160,136 | -0.04(-1.03%) |
Mar 30, 2005 | 3.742 | 3.809 | 3.665 | 3.761 | 963,209 | +0.06(+1.56%) |
Mar 29, 2005 | 3.858 | 3.867 | 3.674 | 3.703 | 1,324,332 | -0.15(-4.00%) |
Mar 28, 2005 | 3.886 | 4.002 | 3.848 | 3.858 | 1,086,610 | -0.03(-0.74%) |
Mar 24, 2005 | 3.867 | 3.973 | 3.858 | 3.886 | 745,447 | +0.07(+1.77%) |
Mar 23, 2005 | 3.906 | 4.002 | 3.819 | 3.819 | 1,768,251 | -0.09(-2.22%) |
Mar 22, 2005 | 4.002 | 4.147 | 3.896 | 3.906 | 994,313 | -0.08(-1.94%) |
Mar 21, 2005 | 4.050 | 4.070 | 3.964 | 3.983 | 773,605 | -0.02(-0.48%) |
Mar 18, 2005 | 4.050 | 4.166 | 3.964 | 4.002 | 1,826,656 | -0.03(-0.72%) |
Mar 17, 2005 | 3.877 | 4.089 | 3.848 | 4.031 | 1,623,812 | +0.16(+4.24%) |
Mar 16, 2005 | 4.012 | 4.031 | 3.732 | 3.867 | 3,137,394 | -0.15(-3.84%) |
Mar 15, 2005 | 4.214 | 4.272 | 3.906 | 4.021 | 1,905,285 | -0.16(-3.92%) |
Mar 14, 2005 | 4.176 | 4.224 | 4.128 | 4.185 | 1,451,586 | +0.07(+1.64%) |
Mar 11, 2005 | 4.205 | 4.330 | 4.060 | 4.118 | 2,153,033 | -0.08(-1.84%) |
Mar 10, 2005 | 4.745 | 4.783 | 4.137 | 4.195 | 5,995,088 | -0.55(-11.59%) |
Mar 09, 2005 | 4.725 | 4.938 | 4.725 | 4.745 | 6,261,290 | +0.11(+2.29%) |
Mar 08, 2005 | 4.504 | 4.754 | 4.465 | 4.639 | 2,812,822 | +0.10(+2.12%) |
Mar 07, 2005 | 4.349 | 4.581 | 4.253 | 4.542 | 3,421,680 | +0.24(+5.61%) |
Mar 04, 2005 | 4.340 | 4.398 | 4.147 | 4.301 | 1,776,476 | +0.02(+0.45%) |
Mar 03, 2005 | 4.417 | 4.455 | 4.195 | 4.282 | 1,588,950 | -0.12(-2.63%) |
Mar 02, 2005 | 4.417 | 4.446 | 4.282 | 4.398 | 1,345,393 | +0.01(+0.22%) |
Mar 01, 2005 | 4.291 | 4.484 | 4.272 | 4.388 | 1,324,482 | +0.17(+4.12%) |
Feb 28, 2005 | 4.224 | 4.349 | 4.118 | 4.214 | 1,216,270 | -0.04(-0.91%) |
Feb 25, 2005 | 4.195 | 4.291 | 4.147 | 4.253 | 1,000,690 | +0.07(+1.61%) |
Feb 24, 2005 | 4.099 | 4.214 | 4.060 | 4.185 | 957,481 | +0.07(+1.64%) |
Feb 23, 2005 | 4.079 | 4.185 | 4.002 | 4.118 | 1,174,943 | +0.04(+0.95%) |
Feb 22, 2005 | 4.118 | 4.234 | 3.973 | 4.079 | 1,486,462 | +0.08(+1.93%) |
Feb 18, 2005 | 4.050 | 4.108 | 3.935 | 4.002 | 538,590 | +0.00(+0.00%) |
Feb 17, 2005 | 4.099 | 4.214 | 4.002 | 4.002 | 968,913 | -0.14(-3.49%) |
Feb 16, 2005 | 4.118 | 4.176 | 3.954 | 4.147 | 1,821,321 | +0.05(+1.18%) |
Feb 15, 2005 | 3.973 | 4.272 | 3.954 | 4.099 | 2,108,334 | +0.09(+2.16%) |
Feb 14, 2005 | 4.021 | 4.070 | 3.944 | 4.012 | 1,188,190 | +0.02(+0.48%) |
Feb 11, 2005 | 3.674 | 4.099 | 3.645 | 3.993 | 2,813,381 | +0.35(+9.52%) |
Feb 10, 2005 | 3.838 | 3.858 | 3.597 | 3.645 | 3,431,129 | -0.15(-4.06%) |
Feb 09, 2005 | 4.291 | 4.301 | 3.751 | 3.800 | 7,606,061 | -0.87(-18.60%) |
Feb 08, 2005 | 4.465 | 4.668 | 4.465 | 4.668 | 1,503,096 | +0.14(+3.20%) |
Feb 07, 2005 | 4.677 | 4.687 | 4.465 | 4.523 | 1,129,301 | -0.07(-1.47%) |
Feb 04, 2005 | 4.359 | 4.629 | 4.291 | 4.590 | 1,326,149 | +0.25(+5.78%) |
Feb 03, 2005 | 4.398 | 4.475 | 4.224 | 4.340 | 1,091,724 | -0.11(-2.39%) |
Feb 02, 2005 | 4.378 | 4.513 | 4.330 | 4.446 | 1,709,856 | +0.14(+3.13%) |