Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.807 | 3.835 | 3.739 | 3.809 | 1,037,923 | +0.03(+0.74%) |
Apr 28, 2005 | 3.869 | 3.869 | 3.779 | 3.780 | 815,671 | -0.09(-2.28%) |
Apr 27, 2005 | 3.790 | 3.894 | 3.787 | 3.869 | 1,797,470 | +0.07(+1.86%) |
Apr 26, 2005 | 3.969 | 3.969 | 3.796 | 3.798 | 1,790,735 | -0.18(-4.50%) |
Apr 25, 2005 | 3.954 | 4.018 | 3.953 | 3.977 | 1,181,601 | +0.06(+1.43%) |
Apr 22, 2005 | 4.145 | 4.155 | 3.898 | 3.921 | 2,160,407 | -0.22(-5.35%) |
Apr 21, 2005 | 4.068 | 4.203 | 4.066 | 4.143 | 1,797,470 | +0.11(+2.68%) |
Apr 20, 2005 | 4.132 | 4.203 | 4.018 | 4.034 | 2,794,984 | -0.09(-2.14%) |
Apr 19, 2005 | 3.775 | 4.148 | 3.775 | 4.123 | 4,608,918 | +0.36(+9.51%) |
Apr 18, 2005 | 3.874 | 3.922 | 3.742 | 3.764 | 2,761,310 | -0.11(-2.79%) |
Apr 15, 2005 | 4.116 | 4.116 | 3.826 | 3.873 | 2,380,413 | -0.07(-1.76%) |
Apr 14, 2005 | 3.890 | 3.956 | 3.879 | 3.942 | 1,370,926 | +0.06(+1.55%) |
Apr 13, 2005 | 4.002 | 4.002 | 3.862 | 3.882 | 1,268,406 | -0.13(-3.17%) |
Apr 12, 2005 | 3.925 | 4.014 | 3.862 | 4.009 | 1,056,631 | +0.08(+2.15%) |
Apr 11, 2005 | 3.903 | 3.929 | 3.881 | 3.925 | 1,257,181 | +0.05(+1.24%) |
Apr 08, 2005 | 3.865 | 3.905 | 3.855 | 3.877 | 866,557 | +0.01(+0.35%) |
Apr 07, 2005 | 3.829 | 3.889 | 3.767 | 3.863 | 951,866 | +0.03(+0.91%) |
Apr 06, 2005 | 3.850 | 3.890 | 3.829 | 3.829 | 523,825 | -0.01(-0.38%) |
Apr 05, 2005 | 3.815 | 3.859 | 3.815 | 3.843 | 671,245 | +0.02(+0.56%) |
Apr 04, 2005 | 3.809 | 3.835 | 3.734 | 3.822 | 550,765 | +0.02(+0.42%) |
Apr 01, 2005 | 3.857 | 3.899 | 3.800 | 3.806 | 960,846 | -0.05(-1.35%) |
Mar 31, 2005 | 3.889 | 3.893 | 3.837 | 3.858 | 583,691 | -0.04(-0.96%) |
Mar 30, 2005 | 3.823 | 3.895 | 3.823 | 3.895 | 685,463 | +0.09(+2.24%) |
Mar 29, 2005 | 3.784 | 3.835 | 3.784 | 3.810 | 834,379 | +0.03(+0.71%) |
Mar 28, 2005 | 3.830 | 3.861 | 3.775 | 3.783 | 860,570 | -0.05(-1.22%) |
Mar 24, 2005 | 3.823 | 3.875 | 3.823 | 3.830 | 577,704 | +0.01(+0.21%) |
Mar 23, 2005 | 3.845 | 3.845 | 3.807 | 3.822 | 881,523 | -0.03(-0.76%) |
Mar 22, 2005 | 3.835 | 3.886 | 3.809 | 3.851 | 622,604 | +0.02(+0.63%) |
Mar 21, 2005 | 3.802 | 3.849 | 3.779 | 3.827 | 765,533 | +0.03(+0.88%) |
Mar 18, 2005 | 3.849 | 3.855 | 3.762 | 3.794 | 1,616,376 | -0.04(-1.15%) |
Mar 17, 2005 | 3.855 | 3.857 | 3.817 | 3.838 | 576,208 | -0.02(-0.62%) |
Mar 16, 2005 | 3.837 | 3.871 | 3.800 | 3.862 | 1,008,738 | +0.03(+0.70%) |
Mar 15, 2005 | 3.830 | 3.870 | 3.830 | 3.835 | 733,356 | +0.01(+0.21%) |
Mar 14, 2005 | 3.758 | 3.841 | 3.758 | 3.827 | 1,118,742 | +0.08(+2.03%) |
Mar 11, 2005 | 3.742 | 3.788 | 3.728 | 3.751 | 1,066,359 | +0.01(+0.21%) |
Mar 10, 2005 | 3.751 | 3.810 | 3.742 | 3.743 | 630,835 | -0.01(-0.18%) |
Mar 09, 2005 | 3.809 | 3.821 | 3.722 | 3.750 | 2,417,081 | -0.06(-1.58%) |
Mar 08, 2005 | 3.776 | 3.837 | 3.772 | 3.810 | 1,245,208 | +0.03(+0.88%) |
Mar 07, 2005 | 3.742 | 3.802 | 3.715 | 3.776 | 739,342 | +0.03(+0.93%) |
Mar 04, 2005 | 3.742 | 3.770 | 3.714 | 3.742 | 1,644,064 | +0.00(+0.00%) |
Mar 03, 2005 | 3.631 | 3.742 | 3.620 | 3.742 | 1,561,000 | +0.11(+3.09%) |
Mar 02, 2005 | 3.608 | 3.647 | 3.588 | 3.629 | 775,262 | +0.01(+0.41%) |
Mar 01, 2005 | 3.519 | 3.620 | 3.515 | 3.615 | 1,054,386 | +0.10(+2.93%) |
Feb 28, 2005 | 3.565 | 3.595 | 3.498 | 3.512 | 1,408,342 | -0.05(-1.46%) |
Feb 25, 2005 | 3.548 | 3.572 | 3.515 | 3.564 | 637,570 | +0.01(+0.26%) |
Feb 24, 2005 | 3.545 | 3.569 | 3.481 | 3.555 | 493,892 | +0.00(+0.08%) |
Feb 23, 2005 | 3.525 | 3.588 | 3.520 | 3.552 | 730,362 | +0.00(+0.11%) |
Feb 22, 2005 | 3.580 | 3.603 | 3.535 | 3.548 | 832,882 | -0.05(-1.26%) |
Feb 18, 2005 | 3.615 | 3.625 | 3.581 | 3.593 | 543,282 | -0.01(-0.41%) |
Feb 17, 2005 | 3.703 | 3.703 | 3.587 | 3.608 | 740,090 | -0.09(-2.42%) |
Feb 16, 2005 | 3.628 | 3.698 | 3.616 | 3.698 | 388,379 | +0.07(+1.84%) |
Feb 15, 2005 | 3.655 | 3.680 | 3.605 | 3.631 | 358,446 | -0.03(-0.84%) |
Feb 14, 2005 | 3.648 | 3.672 | 3.628 | 3.662 | 341,235 | +0.00(+0.11%) |
Feb 11, 2005 | 3.608 | 3.662 | 3.575 | 3.658 | 729,614 | +0.03(+0.96%) |
Feb 10, 2005 | 3.672 | 3.680 | 3.617 | 3.623 | 620,359 | -0.05(-1.35%) |
Feb 09, 2005 | 3.748 | 3.756 | 3.664 | 3.672 | 595,664 | -0.06(-1.68%) |
Feb 08, 2005 | 3.763 | 3.772 | 3.702 | 3.735 | 564,235 | -0.03(-0.89%) |
Feb 07, 2005 | 3.764 | 3.822 | 3.734 | 3.768 | 631,584 | +0.02(+0.46%) |
Feb 04, 2005 | 3.742 | 3.755 | 3.722 | 3.751 | 809,684 | +0.01(+0.25%) |
Feb 03, 2005 | 3.742 | 3.742 | 3.688 | 3.742 | 687,708 | +0.00(+0.04%) |
Feb 02, 2005 | 3.731 | 3.746 | 3.715 | 3.740 | 1,031,188 | +0.01(+0.39%) |