Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.026 | 3.042 | 2.973 | 3.002 | 3,789,786 | -0.01(-0.19%) |
Apr 28, 2005 | 3.041 | 3.051 | 3.007 | 3.008 | 3,729,757 | -0.03(-1.10%) |
Apr 27, 2005 | 3.093 | 3.093 | 2.992 | 3.041 | 8,584,784 | -0.05(-1.66%) |
Apr 26, 2005 | 3.130 | 3.166 | 3.086 | 3.092 | 8,448,868 | -0.04(-1.18%) |
Apr 25, 2005 | 3.156 | 3.161 | 3.112 | 3.129 | 8,387,706 | -0.02(-0.56%) |
Apr 22, 2005 | 3.177 | 3.219 | 3.128 | 3.147 | 6,654,213 | -0.02(-0.60%) |
Apr 21, 2005 | 3.134 | 3.209 | 3.092 | 3.166 | 22,781,194 | +0.25(+8.70%) |
Apr 20, 2005 | 2.980 | 3.002 | 2.912 | 2.913 | 9,266,062 | -0.01(-0.48%) |
Apr 19, 2005 | 2.887 | 2.950 | 2.887 | 2.927 | 3,144,752 | +0.05(+1.78%) |
Apr 18, 2005 | 2.905 | 2.905 | 2.807 | 2.876 | 4,352,704 | +0.06(+2.02%) |
Apr 15, 2005 | 2.914 | 2.939 | 2.818 | 2.819 | 6,555,107 | -0.10(-3.51%) |
Apr 14, 2005 | 2.986 | 3.011 | 2.902 | 2.921 | 8,500,403 | -0.05(-1.74%) |
Apr 13, 2005 | 3.021 | 3.037 | 2.959 | 2.973 | 5,635,976 | -0.06(-1.88%) |
Apr 12, 2005 | 2.949 | 3.046 | 2.944 | 3.030 | 6,150,191 | +0.08(+2.76%) |
Apr 11, 2005 | 2.967 | 2.974 | 2.909 | 2.948 | 7,193,912 | -0.00(-0.16%) |
Apr 08, 2005 | 3.024 | 3.044 | 2.950 | 2.953 | 6,130,937 | -0.07(-2.21%) |
Apr 07, 2005 | 3.072 | 3.084 | 2.993 | 3.020 | 10,293,926 | -0.05(-1.71%) |
Apr 06, 2005 | 3.122 | 3.123 | 3.071 | 3.072 | 5,569,151 | -0.05(-1.57%) |
Apr 05, 2005 | 3.095 | 3.144 | 3.083 | 3.121 | 3,036,586 | +0.03(+0.94%) |
Apr 04, 2005 | 3.122 | 3.125 | 3.049 | 3.092 | 5,725,454 | -0.03(-1.05%) |
Apr 01, 2005 | 3.112 | 3.154 | 3.099 | 3.125 | 3,963,645 | +0.02(+0.63%) |
Mar 31, 2005 | 3.080 | 3.135 | 3.072 | 3.106 | 3,054,142 | +0.03(+0.85%) |
Mar 30, 2005 | 3.042 | 3.097 | 3.038 | 3.080 | 4,439,351 | +0.04(+1.23%) |
Mar 29, 2005 | 3.158 | 3.170 | 3.028 | 3.042 | 6,969,651 | -0.12(-3.78%) |
Mar 28, 2005 | 3.217 | 3.217 | 3.152 | 3.162 | 3,615,361 | -0.05(-1.70%) |
Mar 24, 2005 | 3.188 | 3.240 | 3.188 | 3.216 | 1,821,272 | +0.04(+1.17%) |
Mar 23, 2005 | 3.189 | 3.197 | 3.175 | 3.179 | 5,022,090 | -0.02(-0.77%) |
Mar 22, 2005 | 3.252 | 3.287 | 3.198 | 3.204 | 3,801,679 | -0.05(-1.49%) |
Mar 21, 2005 | 3.231 | 3.268 | 3.207 | 3.253 | 2,744,933 | +0.02(+0.56%) |
Mar 18, 2005 | 3.277 | 3.279 | 3.218 | 3.235 | 2,825,350 | -0.04(-1.16%) |
Mar 17, 2005 | 3.267 | 3.300 | 3.260 | 3.272 | 4,216,222 | +0.01(+0.19%) |
Mar 16, 2005 | 3.330 | 3.331 | 3.253 | 3.266 | 4,752,524 | -0.08(-2.41%) |
Mar 15, 2005 | 3.359 | 3.387 | 3.342 | 3.347 | 4,626,801 | +0.01(+0.24%) |
Mar 14, 2005 | 3.319 | 3.342 | 3.310 | 3.339 | 2,025,712 | +0.02(+0.71%) |
Mar 11, 2005 | 3.322 | 3.353 | 3.302 | 3.316 | 2,119,720 | +0.00(+0.04%) |
Mar 10, 2005 | 3.310 | 3.330 | 3.276 | 3.314 | 2,544,457 | +0.01(+0.27%) |
Mar 09, 2005 | 3.357 | 3.371 | 3.306 | 3.306 | 4,100,694 | -0.06(-1.71%) |
Mar 08, 2005 | 3.375 | 3.405 | 3.351 | 3.363 | 2,875,752 | -0.02(-0.61%) |
Mar 07, 2005 | 3.345 | 3.404 | 3.340 | 3.384 | 3,769,965 | +0.03(+0.82%) |
Mar 04, 2005 | 3.295 | 3.364 | 3.286 | 3.356 | 3,577,984 | +0.08(+2.33%) |
Mar 03, 2005 | 3.319 | 3.324 | 3.265 | 3.280 | 4,284,747 | -0.04(-1.09%) |
Mar 02, 2005 | 3.295 | 3.325 | 3.273 | 3.316 | 3,590,443 | +0.01(+0.31%) |
Mar 01, 2005 | 3.252 | 3.313 | 3.250 | 3.306 | 4,602,450 | +0.07(+2.02%) |
Feb 28, 2005 | 3.265 | 3.323 | 3.240 | 3.241 | 5,432,103 | -0.03(-1.06%) |
Feb 25, 2005 | 3.234 | 3.298 | 3.207 | 3.276 | 4,297,205 | +0.05(+1.64%) |
Feb 24, 2005 | 3.188 | 3.234 | 3.148 | 3.223 | 3,749,578 | +0.04(+1.11%) |
Feb 23, 2005 | 3.123 | 3.220 | 3.121 | 3.187 | 7,335,491 | +0.07(+2.38%) |
Feb 22, 2005 | 3.178 | 3.195 | 3.097 | 3.113 | 5,496,663 | -0.07(-2.12%) |
Feb 18, 2005 | 3.167 | 3.190 | 3.116 | 3.181 | 9,331,755 | -0.03(-1.04%) |
Feb 17, 2005 | 3.269 | 3.293 | 3.213 | 3.214 | 5,578,212 | -0.07(-2.07%) |
Feb 16, 2005 | 3.256 | 3.292 | 3.247 | 3.282 | 3,954,584 | +0.03(+0.81%) |
Feb 15, 2005 | 3.293 | 3.293 | 3.236 | 3.256 | 5,075,890 | -0.04(-1.19%) |
Feb 14, 2005 | 3.298 | 3.317 | 3.292 | 3.295 | 2,967,495 | +0.01(+0.17%) |
Feb 11, 2005 | 3.267 | 3.306 | 3.240 | 3.289 | 2,674,710 | +0.02(+0.73%) |
Feb 10, 2005 | 3.262 | 3.272 | 3.211 | 3.265 | 3,784,689 | +0.01(+0.35%) |
Feb 09, 2005 | 3.338 | 3.338 | 3.253 | 3.254 | 5,024,355 | -0.08(-2.50%) |
Feb 08, 2005 | 3.314 | 3.344 | 3.294 | 3.337 | 5,776,989 | +0.03(+0.93%) |
Feb 07, 2005 | 3.269 | 3.339 | 3.262 | 3.306 | 4,134,106 | +0.04(+1.23%) |
Feb 04, 2005 | 3.192 | 3.267 | 3.180 | 3.266 | 5,476,275 | +0.08(+2.41%) |
Feb 03, 2005 | 3.212 | 3.222 | 3.152 | 3.189 | 7,786,845 | -0.02(-0.69%) |
Feb 02, 2005 | 3.267 | 3.267 | 3.114 | 3.212 | 29,228,700 | -0.28(-7.96%) |