Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.618 | 3.668 | 3.570 | 3.603 | 1,491,946 | -0.01(-0.41%) |
Apr 28, 2005 | 3.685 | 3.688 | 3.598 | 3.618 | 1,385,807 | -0.07(-1.83%) |
Apr 27, 2005 | 3.590 | 3.685 | 3.548 | 3.685 | 1,899,678 | +0.09(+2.57%) |
Apr 26, 2005 | 3.495 | 3.603 | 3.395 | 3.593 | 3,877,859 | +0.10(+2.79%) |
Apr 25, 2005 | 3.633 | 3.655 | 3.446 | 3.495 | 4,267,167 | -0.14(-3.78%) |
Apr 22, 2005 | 3.768 | 3.768 | 3.603 | 3.633 | 3,364,389 | -0.13(-3.58%) |
Apr 21, 2005 | 3.605 | 3.793 | 3.603 | 3.768 | 4,112,565 | +0.16(+4.50%) |
Apr 20, 2005 | 3.595 | 3.640 | 3.570 | 3.605 | 2,090,327 | -0.02(-0.48%) |
Apr 19, 2005 | 3.595 | 3.693 | 3.558 | 3.623 | 3,833,801 | -0.10(-2.62%) |
Apr 18, 2005 | 3.608 | 3.738 | 3.558 | 3.720 | 1,924,911 | +0.12(+3.26%) |
Apr 15, 2005 | 3.733 | 3.755 | 3.588 | 3.603 | 3,373,200 | -0.16(-4.25%) |
Apr 14, 2005 | 3.813 | 3.820 | 3.698 | 3.763 | 3,161,324 | -0.09(-2.46%) |
Apr 13, 2005 | 3.945 | 4.090 | 3.832 | 3.857 | 5,784,746 | -0.04(-1.15%) |
Apr 12, 2005 | 3.875 | 3.920 | 3.775 | 3.902 | 4,560,349 | +0.08(+2.09%) |
Apr 11, 2005 | 3.813 | 3.855 | 3.810 | 3.823 | 833,487 | -0.01(-0.33%) |
Apr 08, 2005 | 3.837 | 3.840 | 3.805 | 3.835 | 1,549,221 | -0.02(-0.52%) |
Apr 07, 2005 | 3.790 | 3.900 | 3.758 | 3.855 | 1,478,729 | +0.04(+1.11%) |
Apr 06, 2005 | 3.795 | 3.855 | 3.740 | 3.813 | 2,793,644 | +0.00(+0.07%) |
Apr 05, 2005 | 3.745 | 3.870 | 3.745 | 3.810 | 2,968,672 | +0.08(+2.07%) |
Apr 04, 2005 | 3.700 | 3.750 | 3.673 | 3.733 | 1,200,766 | -0.01(-0.33%) |
Apr 01, 2005 | 3.633 | 3.753 | 3.633 | 3.745 | 2,263,352 | +0.00(+0.07%) |
Mar 31, 2005 | 3.645 | 3.800 | 3.645 | 3.743 | 2,524,493 | +0.12(+3.38%) |
Mar 30, 2005 | 3.560 | 3.630 | 3.485 | 3.620 | 2,363,483 | +0.05(+1.54%) |
Mar 29, 2005 | 3.615 | 3.683 | 3.535 | 3.565 | 1,748,681 | -0.04(-1.11%) |
Mar 28, 2005 | 3.658 | 3.693 | 3.595 | 3.605 | 1,990,997 | -0.06(-1.77%) |
Mar 24, 2005 | 3.433 | 3.703 | 3.421 | 3.670 | 4,051,685 | -0.02(-0.68%) |
Mar 23, 2005 | 3.753 | 3.765 | 3.645 | 3.695 | 1,626,121 | -0.07(-1.99%) |
Mar 22, 2005 | 3.825 | 3.865 | 3.733 | 3.770 | 1,383,805 | -0.06(-1.56%) |
Mar 21, 2005 | 3.745 | 3.862 | 3.735 | 3.830 | 2,297,397 | +0.08(+2.20%) |
Mar 18, 2005 | 3.907 | 3.910 | 3.745 | 3.748 | 3,015,534 | -0.12(-3.16%) |
Mar 17, 2005 | 3.823 | 3.922 | 3.823 | 3.870 | 3,509,378 | +0.14(+3.68%) |
Mar 16, 2005 | 3.813 | 3.905 | 3.668 | 3.733 | 3,689,212 | -0.08(-2.10%) |
Mar 15, 2005 | 3.845 | 3.895 | 3.745 | 3.813 | 1,735,864 | -0.07(-1.74%) |
Mar 14, 2005 | 3.820 | 3.920 | 3.820 | 3.880 | 1,258,041 | +0.01(+0.26%) |
Mar 11, 2005 | 3.887 | 3.892 | 3.818 | 3.870 | 1,119,860 | +0.00(+0.06%) |
Mar 10, 2005 | 4.020 | 4.020 | 3.620 | 3.867 | 3,476,535 | -0.20(-4.85%) |
Mar 09, 2005 | 4.190 | 4.202 | 4.035 | 4.065 | 1,707,828 | -0.12(-2.98%) |
Mar 08, 2005 | 4.120 | 4.200 | 4.075 | 4.190 | 1,674,584 | +0.07(+1.82%) |
Mar 07, 2005 | 4.095 | 4.152 | 4.077 | 4.115 | 1,564,040 | -0.03(-0.72%) |
Mar 04, 2005 | 4.200 | 4.200 | 4.057 | 4.145 | 1,894,471 | -0.05(-1.31%) |
Mar 03, 2005 | 4.232 | 4.234 | 4.137 | 4.200 | 1,977,379 | -0.02(-0.53%) |
Mar 02, 2005 | 4.187 | 4.242 | 4.150 | 4.222 | 3,015,133 | +0.10(+2.36%) |
Mar 01, 2005 | 4.045 | 4.142 | 3.985 | 4.125 | 2,121,567 | +0.11(+2.86%) |
Feb 28, 2005 | 4.082 | 4.120 | 3.960 | 4.010 | 3,202,578 | -0.10(-2.49%) |
Feb 25, 2005 | 4.045 | 4.212 | 4.045 | 4.112 | 5,166,740 | +0.07(+1.67%) |
Feb 24, 2005 | 3.912 | 4.102 | 3.845 | 4.045 | 6,058,704 | +0.13(+3.38%) |
Feb 23, 2005 | 3.870 | 3.970 | 3.870 | 3.912 | 4,746,993 | -0.06(-1.45%) |
Feb 22, 2005 | 3.957 | 4.015 | 3.825 | 3.970 | 7,944,764 | -0.01(-0.31%) |
Feb 18, 2005 | 3.870 | 4.177 | 3.745 | 3.982 | 19,812,646 | +0.46(+13.12%) |
Feb 17, 2005 | 3.495 | 3.595 | 3.450 | 3.520 | 4,341,664 | +0.02(+0.71%) |
Feb 16, 2005 | 3.560 | 3.568 | 3.376 | 3.495 | 1,553,626 | -0.06(-1.82%) |
Feb 15, 2005 | 3.446 | 3.638 | 3.443 | 3.560 | 3,432,478 | +0.15(+4.47%) |
Feb 14, 2005 | 3.371 | 3.433 | 3.358 | 3.408 | 1,185,146 | +0.05(+1.49%) |
Feb 11, 2005 | 3.258 | 3.386 | 3.256 | 3.358 | 1,366,182 | +0.09(+2.91%) |
Feb 10, 2005 | 3.346 | 3.346 | 3.236 | 3.263 | 1,190,352 | -0.05(-1.43%) |
Feb 09, 2005 | 3.498 | 3.508 | 3.273 | 3.311 | 1,239,216 | -0.18(-5.22%) |
Feb 08, 2005 | 3.441 | 3.528 | 3.436 | 3.493 | 1,409,839 | +0.09(+2.72%) |
Feb 07, 2005 | 3.510 | 3.530 | 3.388 | 3.401 | 913,591 | -0.11(-3.13%) |
Feb 04, 2005 | 3.338 | 3.515 | 3.321 | 3.510 | 3,367,993 | +0.17(+5.16%) |
Feb 03, 2005 | 3.321 | 3.346 | 3.311 | 3.338 | 3,141,298 | +0.02(+0.53%) |
Feb 02, 2005 | 3.421 | 3.433 | 3.313 | 3.321 | 3,600,697 | -0.10(-2.92%) |