Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.400 | 3.500 | 3.400 | 3.500 | 2,240 | +0.15(+4.48%) |
Apr 28, 2005 | 3.300 | 3.350 | 3.300 | 3.350 | 5,101 | +0.02(+0.60%) |
Apr 27, 2005 | 3.320 | 3.330 | 3.320 | 3.330 | 800 | -0.16(-4.58%) |
Apr 26, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 3.490 | 3.640 | 3.490 | 3.490 | 1,100 | +0.24(+7.38%) |
Apr 20, 2005 | 3.190 | 3.400 | 3.190 | 3.250 | 2,750 | +0.03(+0.93%) |
Apr 19, 2005 | 3.050 | 3.220 | 3.050 | 3.220 | 132,554 | +0.02(+0.63%) |
Apr 18, 2005 | 3.300 | 3.410 | 3.150 | 3.200 | 25,564 | -0.41(-11.36%) |
Apr 15, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 100 | -0.09(-2.43%) |
Apr 14, 2005 | 3.720 | 3.720 | 3.700 | 3.700 | 11,360 | -0.02(-0.54%) |
Apr 13, 2005 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 3.720 | 3.720 | 3.720 | 3.720 | 4,998 | +0.07(+1.92%) |
Apr 11, 2005 | 3.540 | 3.650 | 3.540 | 3.650 | 1,540 | -0.10(-2.67%) |
Apr 08, 2005 | 3.761 | 3.761 | 3.750 | 3.750 | 1,200 | -0.08(-2.09%) |
Apr 07, 2005 | 3.800 | 3.860 | 3.800 | 3.830 | 6,900 | +0.03(+0.79%) |
Apr 06, 2005 | 3.860 | 3.900 | 3.800 | 3.800 | 7,300 | +0.03(+0.80%) |
Apr 05, 2005 | 3.770 | 3.770 | 3.710 | 3.770 | 3,200 | +0.00(+0.00%) |
Apr 04, 2005 | 3.620 | 3.770 | 3.620 | 3.770 | 2,750 | +0.02(+0.53%) |
Apr 01, 2005 | 3.950 | 3.950 | 3.750 | 3.750 | 400 | -0.01(-0.27%) |
Mar 31, 2005 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 3.950 | 3.950 | 3.760 | 3.760 | 600 | -0.23(-5.76%) |
Mar 29, 2005 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 4.000 | 4.000 | 3.920 | 3.990 | 1,000 | +0.12(+3.10%) |
Mar 22, 2005 | 3.930 | 4.030 | 3.820 | 3.870 | 13,756 | +0.12(+3.20%) |
Mar 21, 2005 | 3.800 | 3.800 | 3.750 | 3.750 | 6,161 | -0.03(-0.79%) |
Mar 18, 2005 | 3.610 | 3.780 | 3.600 | 3.780 | 4,861 | -0.01(-0.26%) |
Mar 17, 2005 | 3.790 | 3.790 | 3.610 | 3.790 | 8,700 | -0.13(-3.32%) |
Mar 16, 2005 | 3.970 | 3.970 | 3.900 | 3.920 | 5,028 | +0.36(+10.11%) |
Mar 15, 2005 | 3.560 | 3.560 | 3.560 | 3.560 | 2,400 | -0.29(-7.53%) |
Mar 14, 2005 | 3.930 | 3.930 | 3.850 | 3.850 | 2,272 | -0.08(-2.04%) |
Mar 11, 2005 | 3.940 | 3.940 | 3.930 | 3.930 | 300 | -0.07(-1.75%) |
Mar 10, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 4,000 | +0.01(+0.25%) |
Mar 09, 2005 | 3.990 | 3.990 | 3.990 | 3.990 | 500 | +0.06(+1.53%) |
Mar 08, 2005 | 4.090 | 4.090 | 3.930 | 3.930 | 21,600 | -0.02(-0.51%) |
Mar 07, 2005 | 3.780 | 4.000 | 3.780 | 3.950 | 7,600 | +0.15(+3.95%) |
Mar 04, 2005 | 3.970 | 3.970 | 3.800 | 3.800 | 1,300 | -0.15(-3.80%) |
Mar 03, 2005 | 3.899 | 3.950 | 3.730 | 3.950 | 29,985 | +0.01(+0.25%) |
Mar 02, 2005 | 3.800 | 3.940 | 3.800 | 3.940 | 4,800 | +0.22(+5.91%) |
Mar 01, 2005 | 3.500 | 3.900 | 3.500 | 3.720 | 5,140 | +0.34(+10.06%) |
Feb 28, 2005 | 3.220 | 3.450 | 3.220 | 3.380 | 3,373 | +0.01(+0.30%) |
Feb 25, 2005 | 3.310 | 3.370 | 3.310 | 3.370 | 1,100 | +0.03(+0.90%) |
Feb 24, 2005 | 3.300 | 3.350 | 3.200 | 3.340 | 8,420 | +0.02(+0.60%) |
Feb 23, 2005 | 3.270 | 3.320 | 3.270 | 3.320 | 2,200 | +0.08(+2.47%) |
Feb 22, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 3,200 | +0.00(+0.00%) |
Feb 18, 2005 | 3.320 | 3.320 | 3.180 | 3.240 | 2,800 | +0.00(+0.00%) |
Feb 17, 2005 | 3.160 | 3.320 | 3.160 | 3.240 | 2,200 | -0.02(-0.61%) |
Feb 16, 2005 | 3.350 | 3.350 | 3.160 | 3.260 | 2,628 | +0.11(+3.49%) |
Feb 15, 2005 | 3.100 | 3.150 | 3.100 | 3.150 | 1,200 | +0.00(+0.00%) |
Feb 14, 2005 | 3.210 | 3.280 | 3.140 | 3.150 | 4,820 | -0.13(-3.96%) |
Feb 11, 2005 | 3.280 | 3.280 | 3.280 | 3.280 | 600 | +0.08(+2.50%) |
Feb 10, 2005 | 3.180 | 3.200 | 3.180 | 3.200 | 7,300 | -0.03(-0.93%) |
Feb 09, 2005 | 3.210 | 3.230 | 3.210 | 3.230 | 200 | -0.07(-2.12%) |
Feb 08, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 3,600 | -0.10(-2.94%) |
Feb 07, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
Feb 03, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 150 | -0.09(-2.58%) |
Feb 02, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |