Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.819 | 3.847 | 3.809 | 3.847 | 376,219 | +0.03(+0.73%) |
Apr 28, 2005 | 3.798 | 3.833 | 3.791 | 3.819 | 429,841 | +0.02(+0.55%) |
Apr 27, 2005 | 3.812 | 3.826 | 3.795 | 3.798 | 367,570 | -0.03(-0.91%) |
Apr 26, 2005 | 3.816 | 3.840 | 3.802 | 3.833 | 355,750 | +0.01(+0.36%) |
Apr 25, 2005 | 3.760 | 3.836 | 3.757 | 3.819 | 542,563 | +0.06(+1.57%) |
Apr 22, 2005 | 3.757 | 3.781 | 3.732 | 3.760 | 968,080 | -0.01(-0.28%) |
Apr 21, 2005 | 3.739 | 3.784 | 3.739 | 3.771 | 456,364 | +0.00(+0.00%) |
Apr 20, 2005 | 3.816 | 3.816 | 3.746 | 3.771 | 560,725 | -0.05(-1.18%) |
Apr 19, 2005 | 3.739 | 3.816 | 3.731 | 3.816 | 897,448 | +0.08(+2.23%) |
Apr 18, 2005 | 3.798 | 3.805 | 3.715 | 3.732 | 680,366 | -0.07(-1.74%) |
Apr 15, 2005 | 3.802 | 3.816 | 3.750 | 3.798 | 466,742 | -0.02(-0.54%) |
Apr 14, 2005 | 3.802 | 3.885 | 3.788 | 3.819 | 434,742 | +0.02(+0.46%) |
Apr 13, 2005 | 3.864 | 3.864 | 3.795 | 3.802 | 359,210 | -0.06(-1.62%) |
Apr 12, 2005 | 3.868 | 3.916 | 3.833 | 3.864 | 562,166 | +0.02(+0.45%) |
Apr 11, 2005 | 3.843 | 3.902 | 3.816 | 3.847 | 897,160 | +0.06(+1.46%) |
Apr 08, 2005 | 3.823 | 3.854 | 3.788 | 3.791 | 434,742 | -0.06(-1.44%) |
Apr 07, 2005 | 3.840 | 3.878 | 3.805 | 3.847 | 435,895 | +0.02(+0.54%) |
Apr 06, 2005 | 3.881 | 3.881 | 3.791 | 3.826 | 634,239 | +0.01(+0.27%) |
Apr 05, 2005 | 3.739 | 3.826 | 3.736 | 3.816 | 518,923 | +0.06(+1.57%) |
Apr 04, 2005 | 3.708 | 3.770 | 3.705 | 3.757 | 445,985 | +0.05(+1.31%) |
Apr 01, 2005 | 3.732 | 3.760 | 3.698 | 3.708 | 474,526 | -0.01(-0.37%) |
Mar 31, 2005 | 3.705 | 3.722 | 3.680 | 3.722 | 519,499 | +0.06(+1.61%) |
Mar 30, 2005 | 3.659 | 3.680 | 3.642 | 3.663 | 498,454 | +0.01(+0.19%) |
Mar 29, 2005 | 3.781 | 3.781 | 3.653 | 3.656 | 592,149 | -0.06(-1.68%) |
Mar 28, 2005 | 3.663 | 3.795 | 3.663 | 3.718 | 673,447 | +0.03(+0.85%) |
Mar 24, 2005 | 3.614 | 3.705 | 3.614 | 3.687 | 720,726 | +0.04(+1.05%) |
Mar 23, 2005 | 3.725 | 3.760 | 3.625 | 3.649 | 900,908 | -0.06(-1.68%) |
Mar 22, 2005 | 3.625 | 3.802 | 3.625 | 3.712 | 1,225,523 | +0.08(+2.10%) |
Mar 21, 2005 | 3.764 | 3.764 | 3.552 | 3.635 | 2,776,527 | -0.20(-5.16%) |
Mar 18, 2005 | 3.947 | 3.954 | 3.809 | 3.833 | 1,178,820 | -0.12(-3.07%) |
Mar 17, 2005 | 3.982 | 4.017 | 3.951 | 3.954 | 460,111 | -0.03(-0.78%) |
Mar 16, 2005 | 3.993 | 4.031 | 3.982 | 3.986 | 562,166 | -0.01(-0.17%) |
Mar 15, 2005 | 4.027 | 4.070 | 3.989 | 3.993 | 588,113 | -0.06(-1.46%) |
Mar 14, 2005 | 4.090 | 4.100 | 4.045 | 4.051 | 485,193 | -0.05(-1.10%) |
Mar 11, 2005 | 4.090 | 4.107 | 4.072 | 4.097 | 477,697 | -0.00(-0.08%) |
Mar 10, 2005 | 4.069 | 4.100 | 4.045 | 4.100 | 759,069 | +0.07(+1.63%) |
Mar 09, 2005 | 4.051 | 4.072 | 4.013 | 4.034 | 540,833 | -0.03(-0.68%) |
Mar 08, 2005 | 4.034 | 4.072 | 4.034 | 4.062 | 364,399 | +0.00(+0.00%) |
Mar 07, 2005 | 4.110 | 4.110 | 4.038 | 4.062 | 859,971 | -0.03(-0.76%) |
Mar 04, 2005 | 4.114 | 4.138 | 4.093 | 4.093 | 586,095 | -0.02(-0.59%) |
Mar 03, 2005 | 4.104 | 4.138 | 4.104 | 4.117 | 454,346 | -0.01(-0.17%) |
Mar 02, 2005 | 4.124 | 4.131 | 4.100 | 4.124 | 434,454 | +0.01(+0.34%) |
Mar 01, 2005 | 4.086 | 4.138 | 4.079 | 4.110 | 604,545 | +0.01(+0.17%) |
Feb 28, 2005 | 4.097 | 4.117 | 4.097 | 4.104 | 437,625 | -0.01(-0.17%) |
Feb 25, 2005 | 4.079 | 4.110 | 4.069 | 4.110 | 607,716 | +0.02(+0.42%) |
Feb 24, 2005 | 4.083 | 4.117 | 4.069 | 4.093 | 379,678 | -0.01(-0.17%) |
Feb 23, 2005 | 4.086 | 4.110 | 4.083 | 4.100 | 525,265 | +0.00(+0.00%) |
Feb 22, 2005 | 4.079 | 4.110 | 4.076 | 4.100 | 662,780 | +0.00(+0.08%) |
Feb 18, 2005 | 4.100 | 4.121 | 4.076 | 4.097 | 754,168 | +0.00(+0.00%) |
Feb 17, 2005 | 4.090 | 4.110 | 4.058 | 4.097 | 634,527 | +0.00(+0.00%) |
Feb 16, 2005 | 4.097 | 4.121 | 4.086 | 4.097 | 441,949 | -0.01(-0.34%) |
Feb 15, 2005 | 4.110 | 4.121 | 4.083 | 4.110 | 632,798 | +0.01(+0.17%) |
Feb 14, 2005 | 4.058 | 4.107 | 4.058 | 4.104 | 540,545 | +0.02(+0.42%) |
Feb 11, 2005 | 4.069 | 4.110 | 4.065 | 4.086 | 518,923 | +0.01(+0.34%) |
Feb 10, 2005 | 4.093 | 4.093 | 4.013 | 4.072 | 888,223 | +0.01(+0.34%) |
Feb 09, 2005 | 4.062 | 4.065 | 4.041 | 4.058 | 630,491 | +0.03(+0.69%) |
Feb 08, 2005 | 4.027 | 4.058 | 4.027 | 4.031 | 642,600 | +0.01(+0.17%) |
Feb 07, 2005 | 4.041 | 4.045 | 4.017 | 4.024 | 535,644 | -0.00(-0.09%) |
Feb 04, 2005 | 4.006 | 4.045 | 4.006 | 4.027 | 430,994 | +0.01(+0.26%) |
Feb 03, 2005 | 4.006 | 4.034 | 4.003 | 4.017 | 415,138 | -0.01(-0.34%) |
Feb 02, 2005 | 3.982 | 4.034 | 3.982 | 4.031 | 322,885 | +0.02(+0.43%) |