Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.110 | 3.110 | 3.065 | 3.066 | 5,714,781 | -0.03(-0.82%) |
Apr 28, 2005 | 3.152 | 3.165 | 3.087 | 3.091 | 5,286,291 | -0.07(-2.36%) |
Apr 27, 2005 | 3.182 | 3.182 | 3.140 | 3.166 | 3,911,131 | -0.00(-0.15%) |
Apr 26, 2005 | 3.194 | 3.194 | 3.142 | 3.170 | 3,799,491 | -0.02(-0.65%) |
Apr 25, 2005 | 3.182 | 3.192 | 3.161 | 3.191 | 3,347,262 | +0.01(+0.42%) |
Apr 22, 2005 | 3.187 | 3.189 | 3.121 | 3.178 | 5,355,201 | -0.03(-0.80%) |
Apr 21, 2005 | 3.117 | 3.242 | 3.106 | 3.203 | 9,239,041 | +0.12(+4.05%) |
Apr 20, 2005 | 3.027 | 3.205 | 2.992 | 3.079 | 16,262,593 | +0.04(+1.27%) |
Apr 19, 2005 | 3.037 | 3.041 | 2.982 | 3.040 | 6,254,265 | +0.02(+0.63%) |
Apr 18, 2005 | 2.962 | 3.065 | 2.956 | 3.021 | 5,021,611 | +0.07(+2.40%) |
Apr 15, 2005 | 2.961 | 2.989 | 2.932 | 2.950 | 2,951,326 | -0.02(-0.70%) |
Apr 14, 2005 | 3.033 | 3.080 | 2.971 | 2.971 | 3,992,594 | -0.07(-2.24%) |
Apr 13, 2005 | 2.981 | 3.067 | 2.980 | 3.039 | 3,602,545 | +0.03(+1.16%) |
Apr 12, 2005 | 3.003 | 3.018 | 2.965 | 3.004 | 3,454,455 | +0.01(+0.44%) |
Apr 11, 2005 | 3.055 | 3.055 | 2.984 | 2.991 | 1,916,608 | -0.07(-2.34%) |
Apr 08, 2005 | 3.101 | 3.111 | 3.043 | 3.063 | 2,980,175 | -0.03(-1.13%) |
Apr 07, 2005 | 3.038 | 3.117 | 3.038 | 3.098 | 3,799,602 | +0.05(+1.52%) |
Apr 06, 2005 | 3.032 | 3.067 | 3.024 | 3.051 | 2,306,423 | +0.02(+0.75%) |
Apr 05, 2005 | 3.008 | 3.048 | 2.997 | 3.029 | 2,834,895 | +0.02(+0.69%) |
Apr 04, 2005 | 2.998 | 3.018 | 2.964 | 3.008 | 2,290,069 | +0.03(+1.01%) |
Apr 01, 2005 | 3.050 | 3.109 | 2.976 | 2.978 | 3,565,152 | -0.03(-1.16%) |
Mar 31, 2005 | 2.985 | 3.044 | 2.983 | 3.013 | 3,717,722 | +0.00(+0.13%) |
Mar 30, 2005 | 2.999 | 3.009 | 2.970 | 3.009 | 2,742,489 | +0.01(+0.32%) |
Mar 29, 2005 | 3.029 | 3.054 | 2.998 | 2.999 | 1,870,325 | -0.05(-1.52%) |
Mar 28, 2005 | 3.041 | 3.063 | 3.024 | 3.046 | 2,870,504 | +0.00(+0.12%) |
Mar 24, 2005 | 3.039 | 3.080 | 3.039 | 3.042 | 2,474,119 | -0.00(-0.08%) |
Mar 23, 2005 | 3.053 | 3.068 | 3.038 | 3.044 | 3,005,952 | -0.02(-0.69%) |
Mar 22, 2005 | 3.056 | 3.094 | 3.047 | 3.066 | 2,243,670 | -0.01(-0.40%) |
Mar 21, 2005 | 3.067 | 3.096 | 3.050 | 3.078 | 2,719,782 | -0.01(-0.21%) |
Mar 18, 2005 | 3.098 | 3.104 | 3.067 | 3.084 | 7,916,813 | +0.01(+0.34%) |
Mar 17, 2005 | 3.055 | 3.092 | 3.038 | 3.074 | 6,536,724 | +0.00(+0.15%) |
Mar 16, 2005 | 3.079 | 3.098 | 2.991 | 3.069 | 10,698,708 | -0.09(-2.75%) |
Mar 15, 2005 | 3.144 | 3.182 | 3.138 | 3.156 | 3,876,602 | +0.01(+0.27%) |
Mar 14, 2005 | 3.104 | 3.152 | 3.103 | 3.148 | 1,525,468 | +0.03(+1.00%) |
Mar 11, 2005 | 3.121 | 3.140 | 3.104 | 3.117 | 1,821,666 | -0.00(-0.06%) |
Mar 10, 2005 | 3.109 | 3.135 | 3.097 | 3.118 | 2,335,891 | +0.00(+0.00%) |
Mar 09, 2005 | 3.096 | 3.135 | 3.074 | 3.118 | 2,655,102 | +0.01(+0.24%) |
Mar 08, 2005 | 3.117 | 3.124 | 3.100 | 3.111 | 2,778,675 | +0.00(+0.12%) |
Mar 07, 2005 | 3.102 | 3.123 | 3.098 | 3.107 | 1,546,095 | +0.00(+0.00%) |
Mar 04, 2005 | 3.124 | 3.143 | 3.095 | 3.107 | 2,891,570 | -0.00(-0.15%) |
Mar 03, 2005 | 3.119 | 3.153 | 3.082 | 3.112 | 3,659,480 | -0.01(-0.36%) |
Mar 02, 2005 | 3.159 | 3.203 | 3.101 | 3.123 | 9,607,886 | -0.15(-4.50%) |
Mar 01, 2005 | 3.193 | 3.276 | 3.189 | 3.271 | 2,947,858 | +0.07(+2.12%) |
Feb 28, 2005 | 3.179 | 3.203 | 3.168 | 3.203 | 2,919,571 | -0.00(-0.09%) |
Feb 25, 2005 | 3.162 | 3.207 | 3.161 | 3.205 | 2,450,220 | +0.04(+1.16%) |
Feb 24, 2005 | 3.144 | 3.173 | 3.117 | 3.169 | 1,570,374 | +0.02(+0.60%) |
Feb 23, 2005 | 3.164 | 3.182 | 3.127 | 3.150 | 1,279,159 | -0.01(-0.33%) |
Feb 22, 2005 | 3.173 | 3.207 | 3.148 | 3.160 | 2,948,838 | -0.04(-1.18%) |
Feb 18, 2005 | 3.178 | 3.210 | 3.154 | 3.198 | 1,979,085 | +0.02(+0.77%) |
Feb 17, 2005 | 3.138 | 3.219 | 3.138 | 3.173 | 2,993,278 | +0.01(+0.33%) |
Feb 16, 2005 | 3.177 | 3.189 | 3.136 | 3.163 | 2,679,535 | -0.01(-0.36%) |
Feb 15, 2005 | 3.165 | 3.214 | 3.159 | 3.174 | 2,000,490 | +0.00(+0.09%) |
Feb 14, 2005 | 3.177 | 3.187 | 3.153 | 3.171 | 1,601,743 | +0.00(+0.00%) |
Feb 11, 2005 | 3.166 | 3.198 | 3.145 | 3.171 | 2,841,105 | +0.00(+0.06%) |
Feb 10, 2005 | 3.155 | 3.199 | 3.138 | 3.169 | 1,571,899 | +0.01(+0.27%) |
Feb 09, 2005 | 3.213 | 3.220 | 3.150 | 3.161 | 1,970,101 | -0.04(-1.27%) |
Feb 08, 2005 | 3.205 | 3.242 | 3.190 | 3.202 | 2,620,129 | -0.01(-0.44%) |
Feb 07, 2005 | 3.208 | 3.221 | 3.176 | 3.216 | 1,971,340 | +0.02(+0.56%) |
Feb 04, 2005 | 3.221 | 3.230 | 3.158 | 3.198 | 2,834,959 | -0.01(-0.38%) |
Feb 03, 2005 | 3.210 | 3.220 | 3.187 | 3.210 | 2,957,319 | -0.02(-0.53%) |
Feb 02, 2005 | 3.214 | 3.246 | 3.211 | 3.227 | 2,644,768 | +0.01(+0.21%) |