Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.300 | 3.350 | 3.279 | 3.349 | 6,821,308 | +0.07(+2.01%) |
Apr 28, 2005 | 3.324 | 3.327 | 3.280 | 3.283 | 3,880,814 | -0.05(-1.37%) |
Apr 27, 2005 | 3.320 | 3.339 | 3.298 | 3.328 | 6,773,495 | +0.00(+0.00%) |
Apr 26, 2005 | 3.303 | 3.333 | 3.303 | 3.328 | 6,518,493 | +0.01(+0.21%) |
Apr 25, 2005 | 3.298 | 3.337 | 3.298 | 3.321 | 4,511,489 | +0.03(+0.83%) |
Apr 22, 2005 | 3.215 | 3.294 | 3.205 | 3.294 | 10,803,440 | +0.08(+2.60%) |
Apr 21, 2005 | 3.230 | 3.248 | 3.197 | 3.211 | 4,290,639 | +0.00(+0.08%) |
Apr 20, 2005 | 3.204 | 3.231 | 3.183 | 3.208 | 8,074,689 | +0.00(+0.11%) |
Apr 19, 2005 | 3.224 | 3.224 | 3.198 | 3.204 | 2,945,047 | -0.00(-0.05%) |
Apr 18, 2005 | 3.210 | 3.237 | 3.189 | 3.206 | 6,061,993 | -0.00(-0.11%) |
Apr 15, 2005 | 3.219 | 3.245 | 3.197 | 3.210 | 7,535,086 | -0.01(-0.19%) |
Apr 14, 2005 | 3.241 | 3.255 | 3.210 | 3.216 | 4,401,064 | -0.04(-1.08%) |
Apr 13, 2005 | 3.272 | 3.284 | 3.251 | 3.251 | 6,387,576 | -0.02(-0.72%) |
Apr 12, 2005 | 3.238 | 3.275 | 3.213 | 3.275 | 7,211,780 | +0.03(+0.87%) |
Apr 11, 2005 | 3.246 | 3.249 | 3.218 | 3.247 | 3,604,182 | +0.01(+0.16%) |
Apr 08, 2005 | 3.268 | 3.268 | 3.237 | 3.241 | 4,477,337 | -0.02(-0.73%) |
Apr 07, 2005 | 3.241 | 3.269 | 3.234 | 3.265 | 6,485,479 | +0.03(+0.79%) |
Apr 06, 2005 | 3.241 | 3.271 | 3.235 | 3.240 | 5,525,806 | -0.00(-0.03%) |
Apr 05, 2005 | 3.259 | 3.299 | 3.237 | 3.241 | 5,240,067 | -0.02(-0.65%) |
Apr 04, 2005 | 3.241 | 3.267 | 3.237 | 3.262 | 7,149,168 | -0.01(-0.27%) |
Apr 01, 2005 | 3.312 | 3.329 | 3.246 | 3.270 | 8,503,867 | +0.00(+0.08%) |
Mar 31, 2005 | 3.284 | 3.320 | 3.260 | 3.268 | 6,060,855 | -0.01(-0.27%) |
Mar 30, 2005 | 3.219 | 3.329 | 3.219 | 3.277 | 6,630,056 | +0.06(+2.00%) |
Mar 29, 2005 | 3.181 | 3.246 | 3.171 | 3.212 | 5,908,309 | +0.03(+1.02%) |
Mar 28, 2005 | 3.184 | 3.204 | 3.168 | 3.180 | 4,314,545 | +0.00(+0.06%) |
Mar 24, 2005 | 3.175 | 3.228 | 3.172 | 3.178 | 5,048,815 | +0.01(+0.36%) |
Mar 23, 2005 | 3.175 | 3.203 | 3.114 | 3.167 | 10,868,329 | -0.01(-0.22%) |
Mar 22, 2005 | 3.254 | 3.285 | 3.174 | 3.174 | 8,204,467 | -0.08(-2.59%) |
Mar 21, 2005 | 3.259 | 3.275 | 3.236 | 3.258 | 5,143,302 | -0.00(-0.13%) |
Mar 18, 2005 | 3.321 | 3.321 | 3.235 | 3.262 | 9,780,016 | -0.06(-1.75%) |
Mar 17, 2005 | 3.268 | 3.335 | 3.268 | 3.320 | 4,364,635 | +0.05(+1.50%) |
Mar 16, 2005 | 3.305 | 3.305 | 3.263 | 3.271 | 7,322,205 | -0.05(-1.40%) |
Mar 15, 2005 | 3.347 | 3.380 | 3.313 | 3.318 | 4,850,733 | -0.02(-0.61%) |
Mar 14, 2005 | 3.281 | 3.339 | 3.268 | 3.338 | 6,411,483 | +0.06(+1.93%) |
Mar 11, 2005 | 3.268 | 3.299 | 3.231 | 3.275 | 11,427,285 | -0.09(-2.54%) |
Mar 10, 2005 | 3.341 | 3.396 | 3.340 | 3.360 | 6,290,812 | +0.02(+0.60%) |
Mar 09, 2005 | 3.400 | 3.400 | 3.326 | 3.340 | 6,598,181 | -0.08(-2.39%) |
Mar 08, 2005 | 3.445 | 3.445 | 3.398 | 3.421 | 2,593,281 | -0.02(-0.66%) |
Mar 07, 2005 | 3.391 | 3.460 | 3.378 | 3.444 | 4,251,933 | +0.06(+1.84%) |
Mar 04, 2005 | 3.369 | 3.403 | 3.356 | 3.382 | 3,970,748 | +0.04(+1.18%) |
Mar 03, 2005 | 3.344 | 3.354 | 3.308 | 3.342 | 6,575,413 | +0.00(+0.00%) |
Mar 02, 2005 | 3.362 | 3.363 | 3.311 | 3.342 | 6,690,391 | -0.02(-0.52%) |
Mar 01, 2005 | 3.361 | 3.392 | 3.351 | 3.360 | 8,832,865 | -0.00(-0.03%) |
Feb 28, 2005 | 3.367 | 3.399 | 3.325 | 3.361 | 10,042,987 | -0.01(-0.16%) |
Feb 25, 2005 | 3.256 | 3.378 | 3.256 | 3.366 | 7,771,874 | +0.11(+3.37%) |
Feb 24, 2005 | 3.255 | 3.272 | 3.240 | 3.256 | 3,920,658 | -0.02(-0.62%) |
Feb 23, 2005 | 3.277 | 3.320 | 3.274 | 3.277 | 8,799,852 | +0.02(+0.54%) |
Feb 22, 2005 | 3.354 | 3.354 | 3.259 | 3.259 | 6,413,760 | -0.09(-2.80%) |
Feb 18, 2005 | 3.344 | 3.413 | 3.272 | 3.353 | 11,628,782 | +0.01(+0.26%) |
Feb 17, 2005 | 3.347 | 3.386 | 3.340 | 3.344 | 11,181,390 | +0.02(+0.74%) |
Feb 16, 2005 | 3.291 | 3.334 | 3.275 | 3.320 | 8,744,070 | -0.02(-0.68%) |
Feb 15, 2005 | 3.303 | 3.350 | 3.286 | 3.342 | 14,235,724 | +0.06(+1.74%) |
Feb 14, 2005 | 3.258 | 3.294 | 3.258 | 3.285 | 12,244,658 | +0.04(+1.25%) |
Feb 11, 2005 | 3.245 | 3.272 | 3.223 | 3.245 | 7,675,110 | +0.00(+0.00%) |
Feb 10, 2005 | 3.228 | 3.259 | 3.228 | 3.245 | 6,753,004 | +0.04(+1.23%) |
Feb 09, 2005 | 3.171 | 3.229 | 3.171 | 3.205 | 6,198,602 | +0.03(+1.08%) |
Feb 08, 2005 | 3.167 | 3.215 | 3.167 | 3.171 | 6,498,001 | -0.01(-0.19%) |
Feb 07, 2005 | 3.162 | 3.209 | 3.145 | 3.177 | 7,158,275 | +0.01(+0.47%) |
Feb 04, 2005 | 3.171 | 3.203 | 3.160 | 3.162 | 9,917,763 | -0.00(-0.06%) |
Feb 03, 2005 | 3.189 | 3.197 | 3.152 | 3.164 | 6,406,929 | -0.01(-0.39%) |
Feb 02, 2005 | 3.193 | 3.226 | 3.162 | 3.176 | 18,702,816 | -0.00(-0.03%) |