Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.763 | 3.794 | 3.745 | 3.758 | 179,560 | +0.00(+0.12%) |
Apr 28, 2005 | 3.776 | 3.816 | 3.745 | 3.754 | 242,735 | +0.00(+0.00%) |
Apr 27, 2005 | 3.873 | 3.882 | 3.754 | 3.754 | 530,078 | -0.10(-2.63%) |
Apr 26, 2005 | 3.829 | 3.864 | 3.820 | 3.855 | 160,087 | +0.01(+0.23%) |
Apr 25, 2005 | 3.851 | 3.882 | 3.825 | 3.847 | 129,745 | -0.01(-0.34%) |
Apr 22, 2005 | 3.847 | 3.860 | 3.811 | 3.860 | 100,535 | +0.01(+0.34%) |
Apr 21, 2005 | 3.820 | 3.908 | 3.820 | 3.847 | 124,990 | +0.02(+0.58%) |
Apr 20, 2005 | 3.798 | 3.847 | 3.798 | 3.825 | 155,332 | -0.00(-0.12%) |
Apr 19, 2005 | 3.807 | 3.829 | 3.789 | 3.829 | 282,814 | +0.02(+0.58%) |
Apr 18, 2005 | 3.785 | 3.811 | 3.776 | 3.807 | 210,129 | +0.03(+0.82%) |
Apr 15, 2005 | 3.798 | 3.798 | 3.749 | 3.776 | 97,592 | +0.02(+0.45%) |
Apr 14, 2005 | 3.794 | 3.807 | 3.754 | 3.759 | 117,065 | -0.03(-0.79%) |
Apr 13, 2005 | 3.758 | 3.794 | 3.749 | 3.789 | 120,462 | +0.03(+0.70%) |
Apr 12, 2005 | 3.741 | 3.802 | 3.719 | 3.763 | 209,449 | +0.02(+0.47%) |
Apr 11, 2005 | 3.767 | 3.816 | 3.732 | 3.745 | 160,314 | -0.06(-1.51%) |
Apr 08, 2005 | 3.776 | 3.807 | 3.776 | 3.802 | 109,819 | +0.00(+0.00%) |
Apr 07, 2005 | 3.745 | 3.802 | 3.736 | 3.802 | 193,599 | +0.04(+0.94%) |
Apr 06, 2005 | 3.758 | 3.776 | 3.736 | 3.767 | 83,327 | +0.02(+0.59%) |
Apr 05, 2005 | 3.696 | 3.763 | 3.696 | 3.745 | 192,014 | +0.02(+0.59%) |
Apr 04, 2005 | 3.741 | 3.754 | 3.696 | 3.723 | 124,084 | -0.00(-0.12%) |
Apr 01, 2005 | 3.723 | 3.772 | 3.723 | 3.727 | 137,670 | +0.00(+0.00%) |
Mar 31, 2005 | 3.696 | 3.727 | 3.688 | 3.727 | 225,300 | +0.02(+0.60%) |
Mar 30, 2005 | 3.639 | 3.705 | 3.639 | 3.705 | 136,312 | +0.02(+0.60%) |
Mar 29, 2005 | 3.701 | 3.723 | 3.657 | 3.683 | 121,367 | +0.03(+0.72%) |
Mar 28, 2005 | 3.705 | 3.749 | 3.621 | 3.657 | 288,474 | -0.00(-0.12%) |
Mar 24, 2005 | 3.652 | 3.670 | 3.608 | 3.661 | 180,919 | +0.01(+0.24%) |
Mar 23, 2005 | 3.670 | 3.674 | 3.635 | 3.652 | 131,557 | -0.02(-0.48%) |
Mar 22, 2005 | 3.683 | 3.710 | 3.652 | 3.670 | 236,621 | -0.02(-0.60%) |
Mar 21, 2005 | 3.763 | 3.763 | 3.692 | 3.692 | 349,838 | -0.06(-1.65%) |
Mar 18, 2005 | 3.749 | 3.763 | 3.741 | 3.754 | 63,853 | +0.00(+0.12%) |
Mar 17, 2005 | 3.732 | 3.780 | 3.732 | 3.749 | 102,800 | +0.01(+0.24%) |
Mar 16, 2005 | 3.754 | 3.780 | 3.741 | 3.741 | 111,857 | -0.03(-0.82%) |
Mar 15, 2005 | 3.785 | 3.807 | 3.754 | 3.772 | 242,509 | -0.02(-0.58%) |
Mar 14, 2005 | 3.825 | 3.825 | 3.767 | 3.794 | 115,254 | -0.03(-0.69%) |
Mar 11, 2005 | 3.776 | 3.886 | 3.776 | 3.820 | 153,294 | +0.02(+0.46%) |
Mar 10, 2005 | 3.802 | 3.829 | 3.772 | 3.802 | 233,451 | -0.00(-0.12%) |
Mar 09, 2005 | 3.838 | 3.842 | 3.798 | 3.807 | 143,558 | -0.04(-1.15%) |
Mar 08, 2005 | 3.855 | 3.864 | 3.842 | 3.851 | 230,055 | +0.01(+0.23%) |
Mar 07, 2005 | 3.842 | 3.860 | 3.838 | 3.842 | 147,407 | -0.02(-0.46%) |
Mar 04, 2005 | 3.798 | 3.860 | 3.798 | 3.860 | 302,966 | +0.03(+0.69%) |
Mar 03, 2005 | 3.829 | 3.838 | 3.807 | 3.833 | 349,158 | +0.00(+0.12%) |
Mar 02, 2005 | 3.816 | 3.829 | 3.802 | 3.829 | 210,582 | +0.03(+0.70%) |
Mar 01, 2005 | 3.798 | 3.816 | 3.789 | 3.802 | 310,665 | +0.01(+0.23%) |
Feb 28, 2005 | 3.785 | 3.798 | 3.772 | 3.794 | 261,755 | +0.02(+0.47%) |
Feb 25, 2005 | 3.772 | 3.789 | 3.754 | 3.776 | 186,806 | +0.00(+0.12%) |
Feb 24, 2005 | 3.776 | 3.789 | 3.754 | 3.772 | 318,363 | +0.00(+0.12%) |
Feb 23, 2005 | 3.758 | 3.767 | 3.719 | 3.767 | 247,490 | +0.03(+0.71%) |
Feb 22, 2005 | 3.714 | 3.772 | 3.710 | 3.741 | 249,528 | +0.02(+0.59%) |
Feb 18, 2005 | 3.749 | 3.754 | 3.710 | 3.719 | 330,817 | -0.03(-0.82%) |
Feb 17, 2005 | 3.763 | 3.767 | 3.736 | 3.749 | 265,152 | -0.00(-0.12%) |
Feb 16, 2005 | 3.772 | 3.780 | 3.745 | 3.754 | 288,248 | -0.01(-0.23%) |
Feb 15, 2005 | 3.754 | 3.772 | 3.745 | 3.763 | 208,770 | +0.01(+0.24%) |
Feb 14, 2005 | 3.763 | 3.767 | 3.741 | 3.754 | 317,911 | +0.00(+0.12%) |
Feb 11, 2005 | 3.758 | 3.772 | 3.749 | 3.749 | 232,772 | -0.02(-0.59%) |
Feb 10, 2005 | 3.780 | 3.780 | 3.754 | 3.772 | 267,869 | -0.01(-0.23%) |
Feb 09, 2005 | 3.780 | 3.785 | 3.754 | 3.780 | 249,075 | +0.00(+0.00%) |
Feb 08, 2005 | 3.758 | 3.785 | 3.754 | 3.780 | 200,619 | +0.02(+0.47%) |
Feb 07, 2005 | 3.754 | 3.785 | 3.736 | 3.763 | 260,623 | +0.01(+0.35%) |
Feb 04, 2005 | 3.754 | 3.754 | 3.723 | 3.749 | 291,871 | -0.00(-0.12%) |
Feb 03, 2005 | 3.745 | 3.758 | 3.736 | 3.754 | 310,438 | +0.01(+0.24%) |
Feb 02, 2005 | 3.723 | 3.745 | 3.719 | 3.745 | 464,412 | +0.01(+0.24%) |