Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.165 | 3.188 | 3.146 | 3.188 | 80,585 | +0.02(+0.73%) |
Apr 28, 2005 | 3.167 | 3.167 | 3.165 | 3.165 | 89,168 | -0.00(-0.07%) |
Apr 27, 2005 | 3.148 | 3.181 | 3.148 | 3.167 | 51,975 | +0.02(+0.60%) |
Apr 26, 2005 | 3.167 | 3.177 | 3.125 | 3.148 | 139,236 | -0.02(-0.60%) |
Apr 25, 2005 | 3.177 | 3.181 | 3.167 | 3.167 | 10,490 | -0.00(-0.13%) |
Apr 22, 2005 | 3.215 | 3.219 | 3.148 | 3.171 | 116,825 | -0.05(-1.43%) |
Apr 21, 2005 | 3.171 | 3.219 | 3.167 | 3.217 | 172,138 | +0.05(+1.46%) |
Apr 20, 2005 | 3.148 | 3.177 | 3.148 | 3.171 | 183,105 | +0.02(+0.73%) |
Apr 19, 2005 | 3.095 | 3.148 | 3.095 | 3.148 | 41,961 | +0.05(+1.76%) |
Apr 18, 2005 | 3.083 | 3.104 | 3.077 | 3.093 | 80,108 | +0.01(+0.27%) |
Apr 15, 2005 | 3.114 | 3.125 | 3.079 | 3.085 | 368,118 | -0.04(-1.28%) |
Apr 14, 2005 | 3.202 | 3.209 | 3.116 | 3.125 | 82,969 | -0.06(-1.97%) |
Apr 13, 2005 | 3.278 | 3.293 | 3.188 | 3.188 | 100,612 | -0.09(-2.75%) |
Apr 12, 2005 | 3.272 | 3.293 | 3.198 | 3.278 | 52,452 | +0.03(+0.84%) |
Apr 11, 2005 | 3.324 | 3.324 | 3.251 | 3.251 | 31,948 | -0.07(-2.08%) |
Apr 08, 2005 | 3.376 | 3.376 | 3.318 | 3.320 | 78,201 | -0.06(-1.80%) |
Apr 07, 2005 | 3.324 | 3.381 | 3.324 | 3.381 | 34,332 | +0.05(+1.45%) |
Apr 06, 2005 | 3.297 | 3.364 | 3.297 | 3.332 | 65,803 | +0.03(+0.89%) |
Apr 05, 2005 | 3.230 | 3.303 | 3.230 | 3.303 | 123,024 | +0.07(+2.14%) |
Apr 04, 2005 | 3.225 | 3.251 | 3.167 | 3.234 | 54,836 | +0.00(+0.06%) |
Apr 01, 2005 | 3.324 | 3.334 | 3.230 | 3.232 | 47,683 | -0.10(-2.90%) |
Mar 31, 2005 | 3.366 | 3.366 | 3.318 | 3.328 | 185,012 | -0.04(-1.12%) |
Mar 30, 2005 | 3.345 | 3.379 | 3.345 | 3.366 | 49,591 | +0.02(+0.63%) |
Mar 29, 2005 | 3.372 | 3.372 | 3.343 | 3.345 | 105,381 | -0.03(-0.93%) |
Mar 28, 2005 | 3.408 | 3.408 | 3.368 | 3.376 | 33,378 | -0.04(-1.23%) |
Mar 24, 2005 | 3.404 | 3.439 | 3.404 | 3.418 | 167,369 | +0.01(+0.37%) |
Mar 23, 2005 | 3.429 | 3.429 | 3.389 | 3.406 | 69,618 | -0.03(-0.85%) |
Mar 22, 2005 | 3.439 | 3.483 | 3.435 | 3.435 | 65,803 | -0.01(-0.24%) |
Mar 21, 2005 | 3.429 | 3.444 | 3.395 | 3.444 | 114,440 | -0.01(-0.18%) |
Mar 18, 2005 | 3.550 | 3.550 | 3.450 | 3.450 | 19,550 | -0.10(-2.78%) |
Mar 17, 2005 | 3.525 | 3.553 | 3.525 | 3.548 | 34,809 | +0.01(+0.24%) |
Mar 16, 2005 | 3.557 | 3.567 | 3.538 | 3.540 | 111,579 | -0.02(-0.47%) |
Mar 15, 2005 | 3.563 | 3.597 | 3.534 | 3.557 | 139,713 | -0.00(-0.06%) |
Mar 14, 2005 | 3.565 | 3.565 | 3.544 | 3.559 | 102,043 | -0.01(-0.18%) |
Mar 11, 2005 | 3.565 | 3.567 | 3.530 | 3.565 | 61,988 | +0.01(+0.30%) |
Mar 10, 2005 | 3.576 | 3.576 | 3.555 | 3.555 | 55,789 | -0.01(-0.29%) |
Mar 09, 2005 | 3.603 | 3.603 | 3.553 | 3.565 | 59,127 | -0.04(-0.99%) |
Mar 08, 2005 | 3.618 | 3.618 | 3.586 | 3.601 | 236,988 | -0.00(-0.06%) |
Mar 07, 2005 | 3.639 | 3.641 | 3.586 | 3.603 | 30,040 | -0.05(-1.43%) |
Mar 04, 2005 | 3.597 | 3.660 | 3.597 | 3.655 | 92,506 | +0.05(+1.34%) |
Mar 03, 2005 | 3.624 | 3.639 | 3.576 | 3.607 | 171,184 | -0.02(-0.64%) |
Mar 02, 2005 | 3.649 | 3.680 | 3.630 | 3.630 | 187,873 | -0.03(-0.80%) |
Mar 01, 2005 | 3.691 | 3.691 | 3.634 | 3.660 | 62,942 | -0.03(-0.85%) |
Feb 28, 2005 | 3.660 | 3.691 | 3.620 | 3.691 | 123,500 | +0.02(+0.57%) |
Feb 25, 2005 | 3.628 | 3.676 | 3.628 | 3.670 | 152,587 | +0.04(+1.16%) |
Feb 24, 2005 | 3.597 | 3.628 | 3.576 | 3.628 | 74,863 | +0.02(+0.58%) |
Feb 23, 2005 | 3.628 | 3.664 | 3.586 | 3.607 | 287,532 | -0.02(-0.58%) |
Feb 22, 2005 | 3.636 | 3.636 | 3.618 | 3.628 | 166,416 | -0.00(-0.06%) |
Feb 18, 2005 | 3.689 | 3.689 | 3.626 | 3.630 | 130,176 | -0.06(-1.65%) |
Feb 17, 2005 | 3.666 | 3.697 | 3.666 | 3.691 | 257,015 | +0.03(+0.69%) |
Feb 16, 2005 | 3.634 | 3.678 | 3.628 | 3.666 | 284,194 | +0.03(+0.87%) |
Feb 15, 2005 | 3.639 | 3.660 | 3.618 | 3.634 | 95,844 | -0.01(-0.40%) |
Feb 14, 2005 | 3.523 | 3.649 | 3.523 | 3.649 | 227,451 | +0.08(+2.11%) |
Feb 11, 2005 | 3.439 | 3.574 | 3.439 | 3.574 | 180,721 | +0.13(+3.90%) |
Feb 10, 2005 | 3.431 | 3.439 | 3.397 | 3.439 | 258,445 | -0.00(-0.12%) |
Feb 09, 2005 | 3.435 | 3.446 | 3.418 | 3.444 | 59,604 | +0.00(+0.12%) |
Feb 08, 2005 | 3.372 | 3.450 | 3.372 | 3.439 | 37,193 | +0.05(+1.55%) |
Feb 07, 2005 | 3.293 | 3.387 | 3.293 | 3.387 | 53,405 | +0.09(+2.87%) |
Feb 04, 2005 | 3.309 | 3.309 | 3.282 | 3.293 | 257,492 | -0.02(-0.51%) |
Feb 03, 2005 | 3.376 | 3.385 | 3.309 | 3.309 | 178,813 | -0.06(-1.87%) |
Feb 02, 2005 | 3.444 | 3.444 | 3.347 | 3.372 | 193,595 | -0.08(-2.43%) |