Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.751 | 3.782 | 3.733 | 3.747 | 180,120 | +0.00(+0.12%) |
Apr 28, 2005 | 3.764 | 3.804 | 3.733 | 3.742 | 243,492 | +0.00(+0.00%) |
Apr 27, 2005 | 3.861 | 3.870 | 3.742 | 3.742 | 531,731 | -0.10(-2.63%) |
Apr 26, 2005 | 3.817 | 3.852 | 3.808 | 3.843 | 160,586 | +0.01(+0.23%) |
Apr 25, 2005 | 3.839 | 3.870 | 3.813 | 3.835 | 130,150 | -0.01(-0.34%) |
Apr 22, 2005 | 3.835 | 3.848 | 3.799 | 3.848 | 100,849 | +0.01(+0.34%) |
Apr 21, 2005 | 3.808 | 3.896 | 3.808 | 3.835 | 125,380 | +0.02(+0.58%) |
Apr 20, 2005 | 3.786 | 3.835 | 3.786 | 3.813 | 155,817 | -0.00(-0.12%) |
Apr 19, 2005 | 3.795 | 3.817 | 3.777 | 3.817 | 283,695 | +0.02(+0.58%) |
Apr 18, 2005 | 3.773 | 3.799 | 3.764 | 3.795 | 210,784 | +0.03(+0.82%) |
Apr 15, 2005 | 3.786 | 3.786 | 3.738 | 3.764 | 97,896 | +0.02(+0.45%) |
Apr 14, 2005 | 3.782 | 3.795 | 3.742 | 3.747 | 117,430 | -0.03(-0.79%) |
Apr 13, 2005 | 3.747 | 3.782 | 3.738 | 3.777 | 120,837 | +0.03(+0.70%) |
Apr 12, 2005 | 3.729 | 3.791 | 3.707 | 3.751 | 210,103 | +0.02(+0.47%) |
Apr 11, 2005 | 3.755 | 3.804 | 3.720 | 3.733 | 160,814 | -0.06(-1.51%) |
Apr 08, 2005 | 3.764 | 3.795 | 3.764 | 3.791 | 110,162 | +0.00(+0.00%) |
Apr 07, 2005 | 3.733 | 3.791 | 3.725 | 3.791 | 194,203 | +0.04(+0.94%) |
Apr 06, 2005 | 3.747 | 3.764 | 3.725 | 3.755 | 83,586 | +0.02(+0.59%) |
Apr 05, 2005 | 3.685 | 3.751 | 3.685 | 3.733 | 192,613 | +0.02(+0.59%) |
Apr 04, 2005 | 3.729 | 3.742 | 3.685 | 3.711 | 124,471 | -0.00(-0.12%) |
Apr 01, 2005 | 3.711 | 3.760 | 3.711 | 3.716 | 138,100 | +0.00(+0.00%) |
Mar 31, 2005 | 3.685 | 3.716 | 3.676 | 3.716 | 226,002 | +0.02(+0.60%) |
Mar 30, 2005 | 3.628 | 3.694 | 3.628 | 3.694 | 136,737 | +0.02(+0.60%) |
Mar 29, 2005 | 3.689 | 3.711 | 3.645 | 3.672 | 121,746 | +0.03(+0.72%) |
Mar 28, 2005 | 3.694 | 3.738 | 3.610 | 3.645 | 289,374 | -0.00(-0.12%) |
Mar 24, 2005 | 3.641 | 3.659 | 3.597 | 3.650 | 181,483 | +0.01(+0.24%) |
Mar 23, 2005 | 3.659 | 3.663 | 3.623 | 3.641 | 131,967 | -0.02(-0.48%) |
Mar 22, 2005 | 3.672 | 3.698 | 3.641 | 3.659 | 237,359 | -0.02(-0.60%) |
Mar 21, 2005 | 3.751 | 3.751 | 3.681 | 3.681 | 350,928 | -0.06(-1.65%) |
Mar 18, 2005 | 3.738 | 3.751 | 3.729 | 3.742 | 64,053 | +0.00(+0.12%) |
Mar 17, 2005 | 3.720 | 3.769 | 3.720 | 3.738 | 103,120 | +0.01(+0.24%) |
Mar 16, 2005 | 3.742 | 3.769 | 3.729 | 3.729 | 112,206 | -0.03(-0.82%) |
Mar 15, 2005 | 3.773 | 3.795 | 3.742 | 3.760 | 243,265 | -0.02(-0.58%) |
Mar 14, 2005 | 3.813 | 3.813 | 3.755 | 3.782 | 115,613 | -0.03(-0.69%) |
Mar 11, 2005 | 3.764 | 3.874 | 3.764 | 3.808 | 153,772 | +0.02(+0.46%) |
Mar 10, 2005 | 3.791 | 3.817 | 3.760 | 3.791 | 234,179 | -0.00(-0.12%) |
Mar 09, 2005 | 3.826 | 3.830 | 3.786 | 3.795 | 144,005 | -0.04(-1.15%) |
Mar 08, 2005 | 3.843 | 3.852 | 3.830 | 3.839 | 230,772 | +0.01(+0.23%) |
Mar 07, 2005 | 3.830 | 3.848 | 3.826 | 3.830 | 147,867 | -0.02(-0.46%) |
Mar 04, 2005 | 3.786 | 3.848 | 3.786 | 3.848 | 303,911 | +0.03(+0.69%) |
Mar 03, 2005 | 3.817 | 3.826 | 3.795 | 3.821 | 350,247 | +0.00(+0.12%) |
Mar 02, 2005 | 3.804 | 3.817 | 3.791 | 3.817 | 211,238 | +0.03(+0.70%) |
Mar 01, 2005 | 3.786 | 3.804 | 3.777 | 3.791 | 311,634 | +0.01(+0.23%) |
Feb 28, 2005 | 3.773 | 3.786 | 3.760 | 3.782 | 262,572 | +0.02(+0.47%) |
Feb 25, 2005 | 3.760 | 3.777 | 3.742 | 3.764 | 187,389 | +0.00(+0.12%) |
Feb 24, 2005 | 3.764 | 3.777 | 3.742 | 3.760 | 319,356 | +0.00(+0.12%) |
Feb 23, 2005 | 3.747 | 3.755 | 3.707 | 3.755 | 248,262 | +0.03(+0.71%) |
Feb 22, 2005 | 3.703 | 3.760 | 3.698 | 3.729 | 250,306 | +0.02(+0.59%) |
Feb 18, 2005 | 3.738 | 3.742 | 3.698 | 3.707 | 331,849 | -0.03(-0.82%) |
Feb 17, 2005 | 3.751 | 3.755 | 3.725 | 3.738 | 265,979 | -0.00(-0.12%) |
Feb 16, 2005 | 3.760 | 3.769 | 3.733 | 3.742 | 289,147 | -0.01(-0.23%) |
Feb 15, 2005 | 3.742 | 3.760 | 3.733 | 3.751 | 209,421 | +0.01(+0.24%) |
Feb 14, 2005 | 3.751 | 3.755 | 3.729 | 3.742 | 318,902 | +0.00(+0.12%) |
Feb 11, 2005 | 3.747 | 3.760 | 3.738 | 3.738 | 233,498 | -0.02(-0.59%) |
Feb 10, 2005 | 3.769 | 3.769 | 3.742 | 3.760 | 268,704 | -0.01(-0.23%) |
Feb 09, 2005 | 3.769 | 3.773 | 3.742 | 3.769 | 249,852 | +0.00(+0.00%) |
Feb 08, 2005 | 3.747 | 3.773 | 3.742 | 3.769 | 201,244 | +0.02(+0.47%) |
Feb 07, 2005 | 3.742 | 3.773 | 3.725 | 3.751 | 261,436 | +0.01(+0.35%) |
Feb 04, 2005 | 3.742 | 3.742 | 3.711 | 3.738 | 292,781 | -0.00(-0.12%) |
Feb 03, 2005 | 3.733 | 3.747 | 3.725 | 3.742 | 311,406 | +0.01(+0.24%) |
Feb 02, 2005 | 3.711 | 3.733 | 3.707 | 3.733 | 465,861 | +0.01(+0.24%) |