Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.393 | 3.444 | 3.317 | 3.353 | 208,791 | -0.04(-1.19%) |
Apr 28, 2005 | 3.449 | 3.449 | 3.388 | 3.393 | 56,257 | -0.04(-1.03%) |
Apr 27, 2005 | 3.338 | 3.464 | 3.312 | 3.429 | 94,212 | +0.06(+1.65%) |
Apr 26, 2005 | 3.408 | 3.515 | 3.363 | 3.373 | 86,312 | -0.06(-1.77%) |
Apr 25, 2005 | 3.535 | 3.535 | 3.388 | 3.434 | 95,697 | -0.08(-2.16%) |
Apr 22, 2005 | 3.363 | 3.515 | 3.338 | 3.510 | 259,505 | +0.13(+3.89%) |
Apr 21, 2005 | 3.418 | 3.439 | 3.338 | 3.378 | 122,945 | -0.02(-0.60%) |
Apr 20, 2005 | 3.408 | 3.489 | 3.353 | 3.398 | 200,420 | -0.04(-1.18%) |
Apr 19, 2005 | 3.408 | 3.464 | 3.287 | 3.439 | 332,889 | +0.03(+0.89%) |
Apr 18, 2005 | 3.439 | 3.489 | 3.373 | 3.408 | 326,666 | -0.06(-1.61%) |
Apr 15, 2005 | 3.616 | 3.626 | 3.413 | 3.464 | 185,641 | -0.13(-3.52%) |
Apr 14, 2005 | 3.540 | 3.631 | 3.540 | 3.590 | 97,944 | +0.03(+0.85%) |
Apr 13, 2005 | 3.540 | 3.590 | 3.540 | 3.560 | 71,048 | +0.03(+0.72%) |
Apr 12, 2005 | 3.560 | 3.611 | 3.515 | 3.535 | 275,962 | -0.03(-0.71%) |
Apr 11, 2005 | 3.515 | 3.636 | 3.515 | 3.560 | 502,412 | +0.04(+1.00%) |
Apr 08, 2005 | 3.621 | 3.621 | 3.525 | 3.525 | 100,679 | -0.08(-2.24%) |
Apr 07, 2005 | 3.540 | 3.641 | 3.489 | 3.606 | 174,011 | +0.06(+1.57%) |
Apr 06, 2005 | 3.687 | 3.692 | 3.464 | 3.550 | 283,267 | -0.09(-2.36%) |
Apr 05, 2005 | 3.666 | 3.742 | 3.601 | 3.636 | 197,057 | -0.10(-2.56%) |
Apr 04, 2005 | 3.793 | 3.793 | 3.661 | 3.732 | 130,875 | -0.05(-1.35%) |
Apr 01, 2005 | 3.722 | 3.798 | 3.656 | 3.783 | 166,651 | +0.04(+0.94%) |
Mar 31, 2005 | 3.793 | 3.793 | 3.641 | 3.747 | 237,298 | -0.04(-1.07%) |
Mar 30, 2005 | 3.707 | 3.798 | 3.687 | 3.788 | 215,210 | +0.01(+0.27%) |
Mar 29, 2005 | 3.869 | 3.869 | 3.601 | 3.778 | 308,695 | -0.08(-2.10%) |
Mar 28, 2005 | 3.833 | 3.879 | 3.818 | 3.858 | 190,950 | +0.03(+0.79%) |
Mar 24, 2005 | 3.823 | 3.884 | 3.772 | 3.828 | 143,855 | +0.03(+0.67%) |
Mar 23, 2005 | 3.767 | 3.818 | 3.692 | 3.803 | 187,152 | +0.11(+3.01%) |
Mar 22, 2005 | 3.616 | 3.767 | 3.590 | 3.692 | 210,223 | +0.11(+2.96%) |
Mar 21, 2005 | 3.464 | 3.590 | 3.459 | 3.585 | 132,326 | +0.13(+3.65%) |
Mar 18, 2005 | 3.474 | 3.540 | 3.418 | 3.459 | 302,775 | -0.09(-2.43%) |
Mar 17, 2005 | 3.535 | 3.545 | 3.525 | 3.545 | 60,797 | +0.00(+0.00%) |
Mar 16, 2005 | 3.464 | 3.565 | 3.464 | 3.545 | 139,326 | +0.07(+2.04%) |
Mar 15, 2005 | 3.464 | 3.590 | 3.464 | 3.474 | 109,959 | -0.01(-0.15%) |
Mar 14, 2005 | 3.631 | 3.631 | 3.439 | 3.479 | 252,017 | -0.10(-2.82%) |
Mar 11, 2005 | 3.459 | 3.585 | 3.327 | 3.580 | 532,294 | +0.00(+0.00%) |
Mar 10, 2005 | 3.869 | 3.985 | 3.499 | 3.580 | 785,013 | -0.34(-8.65%) |
Mar 09, 2005 | 3.894 | 4.005 | 3.843 | 3.919 | 164,638 | -0.03(-0.64%) |
Mar 08, 2005 | 4.121 | 4.121 | 3.843 | 3.944 | 378,360 | -0.11(-2.62%) |
Mar 07, 2005 | 4.101 | 4.106 | 3.955 | 4.051 | 218,315 | -0.05(-1.11%) |
Mar 04, 2005 | 4.066 | 4.162 | 4.056 | 4.096 | 162,580 | +0.01(+0.25%) |
Mar 03, 2005 | 4.056 | 4.157 | 4.056 | 4.086 | 165,022 | -0.02(-0.49%) |
Mar 02, 2005 | 4.142 | 4.207 | 4.051 | 4.106 | 89,154 | -0.04(-0.85%) |
Mar 01, 2005 | 4.056 | 4.167 | 3.960 | 4.142 | 207,923 | +0.05(+1.11%) |
Feb 28, 2005 | 4.167 | 4.177 | 4.076 | 4.096 | 125,326 | -0.01(-0.12%) |
Feb 25, 2005 | 4.202 | 4.212 | 4.051 | 4.101 | 190,058 | -0.04(-0.86%) |
Feb 24, 2005 | 4.051 | 4.147 | 4.046 | 4.137 | 94,044 | +0.04(+0.86%) |
Feb 23, 2005 | 4.243 | 4.243 | 4.091 | 4.101 | 133,675 | -0.07(-1.70%) |
Feb 22, 2005 | 4.253 | 4.298 | 4.172 | 4.172 | 157,790 | -0.12(-2.83%) |
Feb 18, 2005 | 4.228 | 4.309 | 4.162 | 4.293 | 181,500 | +0.10(+2.41%) |
Feb 17, 2005 | 4.218 | 4.228 | 4.137 | 4.192 | 96,366 | +0.01(+0.30%) |
Feb 16, 2005 | 4.162 | 4.223 | 4.066 | 4.180 | 177,407 | +0.03(+0.79%) |
Feb 15, 2005 | 4.071 | 4.197 | 4.071 | 4.147 | 334,365 | -0.03(-0.61%) |
Feb 14, 2005 | 4.248 | 4.248 | 4.020 | 4.172 | 359,423 | -0.06(-1.32%) |
Feb 11, 2005 | 4.046 | 4.248 | 4.046 | 4.228 | 196,687 | +0.11(+2.58%) |
Feb 10, 2005 | 4.182 | 4.192 | 3.970 | 4.121 | 447,053 | -0.07(-1.69%) |
Feb 09, 2005 | 4.400 | 4.410 | 4.127 | 4.192 | 391,067 | -0.13(-3.04%) |
Feb 08, 2005 | 4.298 | 4.410 | 4.298 | 4.324 | 303,900 | +0.02(+0.35%) |
Feb 07, 2005 | 4.243 | 4.309 | 4.106 | 4.309 | 490,737 | +0.16(+3.90%) |
Feb 04, 2005 | 4.167 | 4.233 | 4.051 | 4.147 | 506,968 | +0.05(+1.23%) |
Feb 03, 2005 | 3.970 | 4.142 | 3.919 | 4.096 | 646,147 | +0.10(+2.53%) |
Feb 02, 2005 | 4.091 | 4.147 | 3.955 | 3.995 | 763,380 | -0.10(-2.35%) |