Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.531 | 3.564 | 3.522 | 3.534 | 296,188 | -0.01(-0.34%) |
Apr 28, 2005 | 3.552 | 3.582 | 3.516 | 3.546 | 332,709 | +0.01(+0.25%) |
Apr 27, 2005 | 3.534 | 3.573 | 3.528 | 3.537 | 289,152 | +0.01(+0.25%) |
Apr 26, 2005 | 3.522 | 3.531 | 3.513 | 3.528 | 219,461 | +0.01(+0.17%) |
Apr 25, 2005 | 3.528 | 3.546 | 3.507 | 3.522 | 499,232 | -0.01(-0.34%) |
Apr 22, 2005 | 3.513 | 3.537 | 3.510 | 3.534 | 315,957 | -0.00(-0.08%) |
Apr 21, 2005 | 3.534 | 3.587 | 3.522 | 3.537 | 374,926 | +0.00(+0.00%) |
Apr 20, 2005 | 3.543 | 3.555 | 3.510 | 3.537 | 294,178 | -0.01(-0.17%) |
Apr 19, 2005 | 3.513 | 3.558 | 3.504 | 3.543 | 346,447 | +0.04(+1.02%) |
Apr 18, 2005 | 3.444 | 3.507 | 3.441 | 3.507 | 439,257 | +0.05(+1.47%) |
Apr 15, 2005 | 3.468 | 3.486 | 3.429 | 3.456 | 515,314 | -0.01(-0.34%) |
Apr 14, 2005 | 3.516 | 3.516 | 3.450 | 3.468 | 442,942 | -0.05(-1.36%) |
Apr 13, 2005 | 3.522 | 3.561 | 3.507 | 3.516 | 307,245 | -0.01(-0.34%) |
Apr 12, 2005 | 3.501 | 3.549 | 3.501 | 3.528 | 262,348 | +0.01(+0.25%) |
Apr 11, 2005 | 3.608 | 3.608 | 3.516 | 3.519 | 400,055 | -0.03(-0.76%) |
Apr 08, 2005 | 3.477 | 3.552 | 3.468 | 3.546 | 481,139 | +0.05(+1.54%) |
Apr 07, 2005 | 3.471 | 3.495 | 3.471 | 3.492 | 314,281 | +0.01(+0.17%) |
Apr 06, 2005 | 3.522 | 3.537 | 3.477 | 3.486 | 280,106 | -0.03(-0.85%) |
Apr 05, 2005 | 3.510 | 3.537 | 3.510 | 3.516 | 359,514 | -0.02(-0.67%) |
Apr 04, 2005 | 3.504 | 3.567 | 3.501 | 3.540 | 337,735 | +0.04(+1.02%) |
Apr 01, 2005 | 3.552 | 3.579 | 3.492 | 3.504 | 439,592 | -0.02(-0.51%) |
Mar 31, 2005 | 3.480 | 3.528 | 3.480 | 3.522 | 343,766 | +0.02(+0.68%) |
Mar 30, 2005 | 3.489 | 3.507 | 3.465 | 3.498 | 250,621 | +0.04(+1.12%) |
Mar 29, 2005 | 3.423 | 3.477 | 3.423 | 3.459 | 458,355 | +0.06(+1.67%) |
Mar 28, 2005 | 3.447 | 3.465 | 3.388 | 3.402 | 490,855 | -0.04(-1.30%) |
Mar 24, 2005 | 3.393 | 3.450 | 3.393 | 3.447 | 495,881 | +0.04(+1.32%) |
Mar 23, 2005 | 3.477 | 3.480 | 3.376 | 3.402 | 1,440,067 | -0.10(-2.73%) |
Mar 22, 2005 | 3.510 | 3.537 | 3.477 | 3.498 | 665,419 | -0.01(-0.34%) |
Mar 21, 2005 | 3.522 | 3.531 | 3.492 | 3.510 | 974,005 | -0.01(-0.34%) |
Mar 18, 2005 | 3.537 | 3.540 | 3.507 | 3.522 | 704,621 | +0.01(+0.17%) |
Mar 17, 2005 | 3.507 | 3.576 | 3.486 | 3.516 | 917,716 | -0.01(-0.34%) |
Mar 16, 2005 | 3.584 | 3.587 | 3.516 | 3.528 | 1,404,886 | -0.07(-2.07%) |
Mar 15, 2005 | 3.635 | 3.659 | 3.602 | 3.602 | 374,256 | -0.02(-0.49%) |
Mar 14, 2005 | 3.641 | 3.659 | 3.617 | 3.620 | 519,335 | -0.04(-1.06%) |
Mar 11, 2005 | 3.722 | 3.722 | 3.638 | 3.659 | 627,223 | -0.05(-1.45%) |
Mar 10, 2005 | 3.707 | 3.713 | 3.680 | 3.713 | 595,393 | +0.01(+0.16%) |
Mar 09, 2005 | 3.764 | 3.764 | 3.695 | 3.707 | 650,677 | -0.06(-1.51%) |
Mar 08, 2005 | 3.767 | 3.770 | 3.749 | 3.764 | 343,766 | +0.01(+0.16%) |
Mar 07, 2005 | 3.770 | 3.778 | 3.755 | 3.758 | 401,061 | -0.01(-0.32%) |
Mar 04, 2005 | 3.787 | 3.787 | 3.761 | 3.770 | 294,178 | +0.00(+0.08%) |
Mar 03, 2005 | 3.787 | 3.790 | 3.761 | 3.767 | 415,803 | +0.00(+0.08%) |
Mar 02, 2005 | 3.776 | 3.776 | 3.743 | 3.764 | 299,204 | -0.02(-0.55%) |
Mar 01, 2005 | 3.796 | 3.799 | 3.778 | 3.784 | 378,612 | -0.01(-0.16%) |
Feb 28, 2005 | 3.805 | 3.805 | 3.773 | 3.790 | 393,689 | -0.01(-0.31%) |
Feb 25, 2005 | 3.784 | 3.802 | 3.783 | 3.802 | 244,255 | +0.02(+0.47%) |
Feb 24, 2005 | 3.802 | 3.805 | 3.776 | 3.784 | 366,215 | +0.00(+0.08%) |
Feb 23, 2005 | 3.776 | 3.784 | 3.749 | 3.781 | 348,792 | +0.04(+0.96%) |
Feb 22, 2005 | 3.737 | 3.758 | 3.713 | 3.746 | 800,111 | +0.01(+0.24%) |
Feb 18, 2005 | 3.808 | 3.808 | 3.722 | 3.737 | 759,235 | -0.07(-1.88%) |
Feb 17, 2005 | 3.808 | 3.814 | 3.781 | 3.808 | 527,376 | +0.00(+0.00%) |
Feb 16, 2005 | 3.814 | 3.820 | 3.796 | 3.808 | 410,777 | -0.01(-0.23%) |
Feb 15, 2005 | 3.820 | 3.838 | 3.805 | 3.817 | 381,962 | +0.01(+0.16%) |
Feb 14, 2005 | 3.817 | 3.820 | 3.802 | 3.811 | 543,124 | -0.00(-0.08%) |
Feb 11, 2005 | 3.814 | 3.814 | 3.793 | 3.814 | 409,772 | +0.01(+0.16%) |
Feb 10, 2005 | 3.814 | 3.814 | 3.776 | 3.808 | 466,396 | +0.01(+0.31%) |
Feb 09, 2005 | 3.805 | 3.817 | 3.790 | 3.796 | 560,882 | -0.01(-0.24%) |
Feb 08, 2005 | 3.793 | 3.805 | 3.778 | 3.805 | 434,231 | +0.02(+0.47%) |
Feb 07, 2005 | 3.790 | 3.796 | 3.776 | 3.787 | 526,706 | +0.01(+0.16%) |
Feb 04, 2005 | 3.758 | 3.781 | 3.743 | 3.781 | 598,408 | +0.04(+0.96%) |
Feb 03, 2005 | 3.743 | 3.752 | 3.734 | 3.746 | 464,386 | +0.00(+0.08%) |
Feb 02, 2005 | 3.716 | 3.746 | 3.716 | 3.743 | 818,204 | -0.01(-0.40%) |