Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.607 | 2.767 | 2.514 | 2.733 | 171,873 | +0.15(+5.88%) |
Apr 28, 2005 | 2.877 | 2.927 | 2.582 | 2.582 | 124,104 | -0.30(-10.26%) |
Apr 27, 2005 | 2.885 | 2.987 | 2.717 | 2.877 | 113,554 | -0.01(-0.29%) |
Apr 26, 2005 | 3.003 | 3.012 | 2.860 | 2.885 | 116,755 | -0.12(-3.93%) |
Apr 25, 2005 | 2.936 | 3.121 | 2.911 | 3.003 | 104,901 | +0.10(+3.49%) |
Apr 22, 2005 | 3.290 | 3.290 | 2.902 | 2.902 | 308,186 | -0.44(-13.13%) |
Apr 21, 2005 | 3.290 | 3.408 | 3.223 | 3.341 | 269,307 | +0.12(+3.66%) |
Apr 20, 2005 | 3.358 | 3.358 | 3.206 | 3.223 | 279,264 | -0.15(-4.50%) |
Apr 19, 2005 | 3.223 | 3.391 | 3.143 | 3.375 | 104,901 | +0.17(+5.26%) |
Apr 18, 2005 | 3.282 | 3.316 | 2.995 | 3.206 | 112,606 | -0.07(-2.06%) |
Apr 15, 2005 | 3.223 | 3.307 | 3.105 | 3.273 | 128,608 | +0.07(+2.11%) |
Apr 14, 2005 | 3.375 | 3.459 | 3.164 | 3.206 | 96,486 | -0.19(-5.71%) |
Apr 13, 2005 | 3.518 | 3.543 | 3.273 | 3.400 | 95,893 | -0.12(-3.36%) |
Apr 12, 2005 | 3.383 | 3.569 | 3.265 | 3.518 | 103,835 | +0.08(+2.46%) |
Apr 11, 2005 | 3.459 | 3.746 | 3.375 | 3.434 | 125,408 | +0.03(+0.74%) |
Apr 08, 2005 | 3.653 | 3.695 | 3.400 | 3.408 | 106,679 | -0.24(-6.70%) |
Apr 07, 2005 | 3.628 | 3.729 | 3.526 | 3.653 | 48,243 | -0.02(-0.46%) |
Apr 06, 2005 | 3.737 | 3.881 | 3.602 | 3.670 | 357,614 | +0.00(+0.00%) |
Apr 05, 2005 | 3.569 | 3.754 | 3.569 | 3.670 | 132,994 | +0.16(+4.57%) |
Apr 04, 2005 | 3.569 | 3.661 | 3.383 | 3.510 | 156,345 | -0.06(-1.65%) |
Apr 01, 2005 | 3.720 | 3.906 | 3.560 | 3.569 | 145,440 | -0.15(-4.08%) |
Mar 31, 2005 | 3.881 | 3.881 | 3.628 | 3.720 | 135,601 | -0.13(-3.29%) |
Mar 30, 2005 | 3.670 | 3.923 | 3.670 | 3.847 | 84,988 | +0.16(+4.35%) |
Mar 29, 2005 | 3.704 | 4.041 | 3.678 | 3.687 | 155,989 | -0.02(-0.46%) |
Mar 28, 2005 | 3.754 | 3.796 | 3.619 | 3.704 | 48,005 | -0.06(-1.57%) |
Mar 24, 2005 | 3.645 | 3.839 | 3.645 | 3.763 | 283,649 | +0.16(+4.45%) |
Mar 23, 2005 | 3.712 | 3.847 | 3.594 | 3.602 | 114,265 | -0.07(-1.84%) |
Mar 22, 2005 | 3.712 | 3.948 | 3.661 | 3.670 | 91,626 | -0.05(-1.36%) |
Mar 21, 2005 | 3.948 | 3.965 | 3.670 | 3.720 | 170,450 | -0.22(-5.57%) |
Mar 18, 2005 | 4.201 | 4.260 | 3.889 | 3.940 | 342,205 | -0.19(-4.69%) |
Mar 17, 2005 | 4.134 | 4.227 | 4.075 | 4.134 | 89,966 | +0.03(+0.82%) |
Mar 16, 2005 | 4.016 | 4.100 | 3.999 | 4.100 | 109,998 | +0.05(+1.25%) |
Mar 15, 2005 | 4.210 | 4.303 | 4.007 | 4.050 | 251,645 | -0.13(-3.23%) |
Mar 14, 2005 | 4.294 | 4.328 | 4.159 | 4.184 | 174,954 | -0.10(-2.36%) |
Mar 11, 2005 | 4.336 | 4.336 | 4.176 | 4.286 | 198,661 | -0.06(-1.36%) |
Mar 10, 2005 | 4.260 | 4.454 | 4.235 | 4.345 | 509,455 | +0.08(+1.98%) |
Mar 09, 2005 | 4.539 | 4.539 | 4.092 | 4.260 | 283,175 | -0.30(-6.65%) |
Mar 08, 2005 | 4.758 | 4.826 | 4.556 | 4.564 | 92,930 | -0.19(-3.91%) |
Mar 07, 2005 | 5.053 | 5.053 | 4.741 | 4.750 | 96,130 | -0.35(-6.79%) |
Mar 04, 2005 | 5.062 | 5.146 | 5.011 | 5.096 | 156,937 | +0.09(+1.85%) |
Mar 03, 2005 | 5.188 | 5.188 | 4.893 | 5.003 | 222,723 | -0.35(-6.61%) |
Mar 02, 2005 | 5.239 | 5.543 | 5.239 | 5.357 | 73,964 | +0.04(+0.79%) |
Mar 01, 2005 | 5.146 | 5.349 | 5.062 | 5.315 | 106,087 | +0.19(+3.79%) |
Feb 28, 2005 | 5.399 | 5.399 | 5.020 | 5.121 | 107,509 | -0.28(-5.16%) |
Feb 25, 2005 | 5.146 | 5.416 | 5.104 | 5.399 | 81,787 | +0.24(+4.58%) |
Feb 24, 2005 | 5.020 | 5.163 | 4.859 | 5.163 | 90,677 | +0.12(+2.34%) |
Feb 23, 2005 | 4.935 | 5.231 | 4.927 | 5.045 | 91,507 | +0.15(+3.10%) |
Feb 22, 2005 | 4.978 | 5.020 | 4.809 | 4.893 | 131,334 | -0.17(-3.33%) |
Feb 18, 2005 | 5.205 | 5.273 | 4.910 | 5.062 | 159,664 | -0.13(-2.44%) |
Feb 17, 2005 | 5.484 | 5.517 | 5.155 | 5.188 | 98,975 | -0.32(-5.82%) |
Feb 16, 2005 | 5.408 | 5.577 | 5.382 | 5.509 | 67,563 | +0.08(+1.56%) |
Feb 15, 2005 | 5.382 | 5.577 | 5.349 | 5.425 | 99,093 | +0.03(+0.63%) |
Feb 14, 2005 | 5.425 | 5.517 | 5.357 | 5.391 | 55,829 | -0.06(-1.08%) |
Feb 11, 2005 | 5.467 | 5.636 | 5.382 | 5.450 | 114,858 | -0.04(-0.77%) |
Feb 10, 2005 | 5.568 | 5.568 | 5.332 | 5.492 | 69,460 | -0.08(-1.36%) |
Feb 09, 2005 | 5.686 | 5.686 | 5.399 | 5.568 | 135,364 | -0.08(-1.49%) |
Feb 08, 2005 | 5.720 | 5.728 | 5.509 | 5.652 | 48,954 | -0.13(-2.19%) |
Feb 07, 2005 | 5.711 | 5.830 | 5.711 | 5.779 | 90,322 | +0.08(+1.48%) |
Feb 04, 2005 | 5.652 | 5.695 | 5.652 | 5.695 | 62,941 | +0.00(+0.00%) |
Feb 03, 2005 | 5.619 | 5.695 | 5.501 | 5.695 | 72,542 | +0.00(+0.00%) |
Feb 02, 2005 | 5.678 | 5.711 | 5.636 | 5.695 | 84,395 | -0.01(-0.15%) |