Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.945 | 2.954 | 2.734 | 2.901 | 5,095,847 | +0.01(+0.30%) |
Apr 28, 2005 | 3.025 | 3.104 | 2.875 | 2.893 | 3,457,066 | -0.13(-4.37%) |
Apr 27, 2005 | 3.095 | 3.113 | 2.866 | 3.025 | 3,773,664 | -0.11(-3.38%) |
Apr 26, 2005 | 3.263 | 3.263 | 3.131 | 3.131 | 2,372,332 | -0.11(-3.27%) |
Apr 25, 2005 | 3.307 | 3.307 | 3.201 | 3.236 | 1,677,222 | +0.03(+0.82%) |
Apr 22, 2005 | 3.369 | 3.369 | 3.175 | 3.210 | 2,058,115 | -0.19(-5.70%) |
Apr 21, 2005 | 3.192 | 3.457 | 3.192 | 3.404 | 2,833,735 | +0.19(+5.75%) |
Apr 20, 2005 | 3.422 | 3.492 | 3.175 | 3.219 | 3,456,612 | -0.20(-5.93%) |
Apr 19, 2005 | 3.430 | 3.492 | 3.307 | 3.422 | 2,505,457 | +0.03(+0.78%) |
Apr 18, 2005 | 3.448 | 3.501 | 3.395 | 3.395 | 3,129,355 | +0.00(+0.00%) |
Apr 15, 2005 | 3.263 | 3.395 | 3.263 | 3.395 | 2,646,860 | +0.15(+4.62%) |
Apr 14, 2005 | 3.439 | 3.448 | 3.131 | 3.245 | 3,509,794 | -0.17(-4.91%) |
Apr 13, 2005 | 3.369 | 3.527 | 3.360 | 3.413 | 4,287,002 | +0.05(+1.58%) |
Apr 12, 2005 | 3.439 | 3.466 | 3.131 | 3.360 | 5,805,018 | -0.11(-3.30%) |
Apr 11, 2005 | 3.527 | 3.572 | 3.466 | 3.475 | 1,688,788 | -0.07(-1.99%) |
Apr 08, 2005 | 3.589 | 3.589 | 3.510 | 3.545 | 2,328,448 | -0.01(-0.25%) |
Apr 07, 2005 | 3.527 | 3.589 | 3.510 | 3.554 | 3,354,670 | +0.01(+0.25%) |
Apr 06, 2005 | 3.651 | 3.695 | 3.510 | 3.545 | 3,386,421 | -0.07(-1.95%) |
Apr 05, 2005 | 3.580 | 3.686 | 3.572 | 3.616 | 3,761,077 | +0.09(+2.50%) |
Apr 04, 2005 | 3.563 | 3.563 | 3.475 | 3.527 | 1,818,625 | -0.03(-0.74%) |
Apr 01, 2005 | 3.598 | 3.616 | 3.510 | 3.554 | 1,926,123 | -0.02(-0.49%) |
Mar 31, 2005 | 3.642 | 3.695 | 3.527 | 3.572 | 3,093,636 | -0.09(-2.41%) |
Mar 30, 2005 | 3.739 | 3.880 | 3.599 | 3.660 | 5,452,474 | +0.04(+1.22%) |
Mar 29, 2005 | 3.527 | 3.633 | 3.510 | 3.616 | 3,174,713 | +0.11(+3.02%) |
Mar 28, 2005 | 3.527 | 3.660 | 3.483 | 3.510 | 2,428,122 | -0.08(-2.21%) |
Mar 24, 2005 | 3.722 | 3.766 | 3.545 | 3.589 | 3,228,689 | -0.11(-3.10%) |
Mar 23, 2005 | 3.827 | 3.924 | 3.642 | 3.704 | 5,206,520 | -0.06(-1.64%) |
Mar 22, 2005 | 3.686 | 3.854 | 3.660 | 3.766 | 3,352,516 | +0.06(+1.67%) |
Mar 21, 2005 | 3.651 | 3.863 | 3.545 | 3.704 | 3,368,505 | +0.09(+2.44%) |
Mar 18, 2005 | 3.739 | 3.739 | 3.422 | 3.616 | 4,888,675 | -0.02(-0.49%) |
Mar 17, 2005 | 3.695 | 3.757 | 3.616 | 3.633 | 2,742,679 | -0.15(-3.96%) |
Mar 16, 2005 | 3.766 | 3.880 | 3.589 | 3.783 | 2,482,438 | -0.02(-0.46%) |
Mar 15, 2005 | 4.074 | 4.118 | 3.801 | 3.801 | 3,122,665 | -0.27(-6.71%) |
Mar 14, 2005 | 3.951 | 4.127 | 3.836 | 4.074 | 5,717,931 | +0.28(+7.44%) |
Mar 11, 2005 | 3.748 | 3.792 | 3.351 | 3.792 | 9,202,439 | -0.03(-0.69%) |
Mar 10, 2005 | 3.924 | 3.969 | 3.704 | 3.819 | 12,329,186 | -0.49(-11.45%) |
Mar 09, 2005 | 4.453 | 4.533 | 4.277 | 4.312 | 4,246,067 | -0.18(-3.93%) |
Mar 08, 2005 | 4.727 | 4.850 | 4.453 | 4.489 | 4,832,544 | -0.16(-3.42%) |
Mar 07, 2005 | 4.462 | 4.674 | 4.427 | 4.647 | 6,494,231 | +0.24(+5.40%) |
Mar 04, 2005 | 4.365 | 4.453 | 4.251 | 4.409 | 4,001,134 | +0.17(+3.95%) |
Mar 03, 2005 | 4.189 | 4.295 | 4.083 | 4.242 | 4,368,193 | +0.06(+1.48%) |
Mar 02, 2005 | 4.277 | 4.286 | 4.162 | 4.180 | 2,460,666 | -0.08(-1.86%) |
Mar 01, 2005 | 4.136 | 4.321 | 4.118 | 4.259 | 5,416,754 | +0.17(+4.09%) |
Feb 28, 2005 | 4.162 | 4.171 | 4.065 | 4.092 | 2,477,108 | -0.06(-1.49%) |
Feb 25, 2005 | 4.233 | 4.286 | 4.048 | 4.154 | 5,147,895 | -0.09(-2.08%) |
Feb 24, 2005 | 4.321 | 4.374 | 4.198 | 4.242 | 3,129,128 | -0.08(-1.84%) |
Feb 23, 2005 | 4.392 | 4.409 | 4.233 | 4.321 | 3,454,911 | +0.00(+0.00%) |
Feb 22, 2005 | 4.409 | 4.436 | 4.312 | 4.321 | 4,645,216 | -0.13(-2.97%) |
Feb 18, 2005 | 4.780 | 4.780 | 4.453 | 4.453 | 3,538,257 | -0.31(-6.48%) |
Feb 17, 2005 | 4.991 | 5.009 | 4.718 | 4.762 | 2,502,962 | -0.20(-4.09%) |
Feb 16, 2005 | 5.044 | 5.071 | 4.877 | 4.965 | 2,217,774 | -0.13(-2.60%) |
Feb 15, 2005 | 5.274 | 5.274 | 4.930 | 5.097 | 3,589,284 | +0.18(+3.58%) |
Feb 14, 2005 | 4.939 | 4.983 | 4.771 | 4.921 | 2,019,220 | +0.11(+2.20%) |
Feb 11, 2005 | 4.736 | 4.939 | 4.542 | 4.815 | 3,111,552 | +0.08(+1.68%) |
Feb 10, 2005 | 4.921 | 4.974 | 4.674 | 4.736 | 2,463,841 | -0.22(-4.45%) |
Feb 09, 2005 | 5.159 | 5.247 | 4.939 | 4.956 | 2,194,642 | -0.19(-3.77%) |
Feb 08, 2005 | 5.238 | 5.291 | 5.115 | 5.150 | 2,565,103 | +0.07(+1.39%) |
Feb 07, 2005 | 5.062 | 5.238 | 5.053 | 5.080 | 3,487,909 | +0.11(+2.13%) |
Feb 04, 2005 | 4.789 | 4.991 | 4.639 | 4.974 | 3,828,887 | +0.23(+4.83%) |
Feb 03, 2005 | 5.009 | 5.088 | 4.647 | 4.744 | 4,987,102 | -0.26(-5.11%) |
Feb 02, 2005 | 4.841 | 5.159 | 4.780 | 5.000 | 5,270,021 | +0.20(+4.23%) |