Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.623 | 3.634 | 3.544 | 3.576 | 115,347 | -0.02(-0.59%) |
Apr 28, 2005 | 3.544 | 3.613 | 3.544 | 3.597 | 75,474 | +0.06(+1.64%) |
Apr 27, 2005 | 3.550 | 3.555 | 3.508 | 3.539 | 125,316 | +0.00(+0.00%) |
Apr 26, 2005 | 3.341 | 3.581 | 3.318 | 3.539 | 218,828 | +0.20(+6.03%) |
Apr 25, 2005 | 3.265 | 3.344 | 3.265 | 3.338 | 74,999 | +0.08(+2.39%) |
Apr 22, 2005 | 3.176 | 3.260 | 3.176 | 3.260 | 154,271 | +0.09(+2.99%) |
Apr 21, 2005 | 3.292 | 3.355 | 3.139 | 3.165 | 169,461 | -0.12(-3.78%) |
Apr 20, 2005 | 3.197 | 3.318 | 3.192 | 3.290 | 89,714 | +0.10(+3.17%) |
Apr 19, 2005 | 3.002 | 3.197 | 3.002 | 3.188 | 112,974 | +0.15(+5.10%) |
Apr 18, 2005 | 2.976 | 3.118 | 2.976 | 3.034 | 285,283 | +0.22(+7.66%) |
Apr 15, 2005 | 2.839 | 2.860 | 2.812 | 2.818 | 33,702 | -0.02(-0.56%) |
Apr 14, 2005 | 2.844 | 2.844 | 2.828 | 2.833 | 19,461 | -0.01(-0.30%) |
Apr 13, 2005 | 2.844 | 2.855 | 2.842 | 2.842 | 24,208 | +0.00(+0.11%) |
Apr 12, 2005 | 2.791 | 2.849 | 2.791 | 2.839 | 39,398 | +0.05(+1.66%) |
Apr 11, 2005 | 2.807 | 2.807 | 2.786 | 2.792 | 49,366 | -0.01(-0.53%) |
Apr 08, 2005 | 2.791 | 2.807 | 2.791 | 2.807 | 10,443 | +0.02(+0.79%) |
Apr 07, 2005 | 2.760 | 2.785 | 2.751 | 2.785 | 27,531 | +0.03(+1.22%) |
Apr 06, 2005 | 2.786 | 2.786 | 2.751 | 2.751 | 29,430 | -0.03(-1.25%) |
Apr 05, 2005 | 2.839 | 2.844 | 2.786 | 2.786 | 16,613 | -0.05(-1.67%) |
Apr 04, 2005 | 2.797 | 2.839 | 2.797 | 2.833 | 32,278 | +0.03(+0.94%) |
Apr 01, 2005 | 2.802 | 2.808 | 2.797 | 2.807 | 23,259 | +0.02(+0.57%) |
Mar 31, 2005 | 2.791 | 2.812 | 2.786 | 2.791 | 62,183 | +0.00(+0.00%) |
Mar 30, 2005 | 2.791 | 2.802 | 2.786 | 2.791 | 74,050 | +0.01(+0.19%) |
Mar 29, 2005 | 2.802 | 2.807 | 2.786 | 2.786 | 19,461 | -0.02(-0.75%) |
Mar 28, 2005 | 2.828 | 2.828 | 2.791 | 2.807 | 63,607 | -0.03(-1.11%) |
Mar 24, 2005 | 2.886 | 2.886 | 2.828 | 2.839 | 73,101 | -0.05(-1.82%) |
Mar 23, 2005 | 2.944 | 2.944 | 2.886 | 2.891 | 76,898 | -0.06(-1.96%) |
Mar 22, 2005 | 2.986 | 2.986 | 2.944 | 2.949 | 87,816 | -0.05(-1.75%) |
Mar 21, 2005 | 2.960 | 3.002 | 2.939 | 3.002 | 72,151 | +0.05(+1.79%) |
Mar 18, 2005 | 2.960 | 2.969 | 2.949 | 2.949 | 105,854 | -0.02(-0.53%) |
Mar 17, 2005 | 2.991 | 2.991 | 2.965 | 2.965 | 16,139 | -0.03(-0.92%) |
Mar 16, 2005 | 3.118 | 3.118 | 2.991 | 2.993 | 71,202 | -0.14(-4.34%) |
Mar 15, 2005 | 3.155 | 3.155 | 3.102 | 3.128 | 62,658 | -0.05(-1.49%) |
Mar 14, 2005 | 3.122 | 3.178 | 3.122 | 3.176 | 84,493 | +0.06(+1.86%) |
Mar 11, 2005 | 3.128 | 3.131 | 3.102 | 3.118 | 24,208 | -0.01(-0.34%) |
Mar 10, 2005 | 3.128 | 3.128 | 3.123 | 3.128 | 13,291 | +0.00(+0.00%) |
Mar 09, 2005 | 3.139 | 3.144 | 3.128 | 3.128 | 18,512 | -0.02(-0.50%) |
Mar 08, 2005 | 3.177 | 3.177 | 3.129 | 3.144 | 29,904 | -0.03(-1.03%) |
Mar 07, 2005 | 3.186 | 3.186 | 3.149 | 3.177 | 49,366 | -0.00(-0.13%) |
Mar 04, 2005 | 3.123 | 3.181 | 3.123 | 3.181 | 38,923 | +0.06(+1.86%) |
Mar 03, 2005 | 3.097 | 3.123 | 3.097 | 3.123 | 37,025 | +0.03(+0.85%) |
Mar 02, 2005 | 3.031 | 3.097 | 3.031 | 3.097 | 36,075 | +0.07(+2.15%) |
Mar 01, 2005 | 2.981 | 3.034 | 2.981 | 3.031 | 36,075 | +0.05(+1.59%) |
Feb 28, 2005 | 2.991 | 2.997 | 2.965 | 2.984 | 37,499 | -0.02(-0.77%) |
Feb 25, 2005 | 2.997 | 3.023 | 2.997 | 3.007 | 30,854 | +0.00(+0.00%) |
Feb 24, 2005 | 2.960 | 3.017 | 2.960 | 3.007 | 31,803 | +0.03(+0.99%) |
Feb 23, 2005 | 2.955 | 2.978 | 2.955 | 2.978 | 13,291 | +0.02(+0.75%) |
Feb 22, 2005 | 2.970 | 2.970 | 2.955 | 2.956 | 20,886 | -0.00(-0.14%) |
Feb 18, 2005 | 2.960 | 2.967 | 2.960 | 2.960 | 25,158 | -0.01(-0.35%) |
Feb 17, 2005 | 2.960 | 2.991 | 2.960 | 2.970 | 33,702 | +0.01(+0.32%) |
Feb 16, 2005 | 2.969 | 2.970 | 2.951 | 2.961 | 38,449 | -0.01(-0.28%) |
Feb 15, 2005 | 3.018 | 3.018 | 2.955 | 2.969 | 40,822 | -0.06(-1.95%) |
Feb 14, 2005 | 3.049 | 3.049 | 3.003 | 3.028 | 14,240 | -0.01(-0.35%) |
Feb 11, 2005 | 2.950 | 3.039 | 2.950 | 3.039 | 39,398 | +0.09(+3.00%) |
Feb 10, 2005 | 3.007 | 3.007 | 2.939 | 2.950 | 44,620 | -0.05(-1.72%) |
Feb 09, 2005 | 2.934 | 3.027 | 2.934 | 3.002 | 73,101 | +0.05(+1.79%) |
Feb 08, 2005 | 2.976 | 2.976 | 2.907 | 2.949 | 83,069 | -0.03(-0.89%) |
Feb 07, 2005 | 2.965 | 3.000 | 2.949 | 2.976 | 72,626 | +0.01(+0.39%) |
Feb 04, 2005 | 3.160 | 3.160 | 2.918 | 2.964 | 311,391 | -0.40(-11.92%) |
Feb 03, 2005 | 3.265 | 3.397 | 3.265 | 3.365 | 66,455 | +0.10(+3.06%) |
Feb 02, 2005 | 3.292 | 3.339 | 3.265 | 3.265 | 78,797 | +0.00(+0.00%) |