Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.751 | 3.782 | 3.733 | 3.747 | 180,122 | +0.00(+0.12%) |
Apr 28, 2005 | 3.764 | 3.804 | 3.733 | 3.742 | 243,494 | +0.00(+0.00%) |
Apr 27, 2005 | 3.861 | 3.870 | 3.742 | 3.742 | 531,734 | -0.10(-2.63%) |
Apr 26, 2005 | 3.817 | 3.852 | 3.808 | 3.843 | 160,587 | +0.01(+0.23%) |
Apr 25, 2005 | 3.839 | 3.870 | 3.813 | 3.835 | 130,151 | -0.01(-0.34%) |
Apr 22, 2005 | 3.835 | 3.848 | 3.799 | 3.848 | 100,850 | +0.01(+0.34%) |
Apr 21, 2005 | 3.808 | 3.896 | 3.808 | 3.835 | 125,381 | +0.02(+0.58%) |
Apr 20, 2005 | 3.786 | 3.835 | 3.786 | 3.813 | 155,818 | -0.00(-0.12%) |
Apr 19, 2005 | 3.795 | 3.817 | 3.777 | 3.817 | 283,697 | +0.02(+0.58%) |
Apr 18, 2005 | 3.773 | 3.799 | 3.764 | 3.795 | 210,785 | +0.03(+0.82%) |
Apr 15, 2005 | 3.786 | 3.786 | 3.738 | 3.764 | 97,897 | +0.02(+0.45%) |
Apr 14, 2005 | 3.782 | 3.795 | 3.742 | 3.747 | 117,431 | -0.03(-0.79%) |
Apr 13, 2005 | 3.747 | 3.782 | 3.738 | 3.777 | 120,838 | +0.03(+0.70%) |
Apr 12, 2005 | 3.729 | 3.791 | 3.707 | 3.751 | 210,104 | +0.02(+0.47%) |
Apr 11, 2005 | 3.755 | 3.804 | 3.720 | 3.733 | 160,815 | -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 | 194,204 | +0.04(+0.94%) |
Apr 06, 2005 | 3.747 | 3.764 | 3.725 | 3.755 | 83,587 | +0.02(+0.59%) |
Apr 05, 2005 | 3.685 | 3.751 | 3.685 | 3.733 | 192,614 | +0.02(+0.59%) |
Apr 04, 2005 | 3.729 | 3.742 | 3.685 | 3.711 | 124,472 | -0.00(-0.12%) |
Apr 01, 2005 | 3.711 | 3.760 | 3.711 | 3.716 | 138,101 | +0.00(+0.00%) |
Mar 31, 2005 | 3.685 | 3.716 | 3.676 | 3.716 | 226,004 | +0.02(+0.60%) |
Mar 30, 2005 | 3.628 | 3.694 | 3.628 | 3.694 | 136,738 | +0.02(+0.60%) |
Mar 29, 2005 | 3.689 | 3.711 | 3.645 | 3.672 | 121,747 | +0.03(+0.72%) |
Mar 28, 2005 | 3.694 | 3.738 | 3.610 | 3.645 | 289,376 | -0.00(-0.12%) |
Mar 24, 2005 | 3.641 | 3.659 | 3.597 | 3.650 | 181,484 | +0.01(+0.24%) |
Mar 23, 2005 | 3.659 | 3.663 | 3.623 | 3.641 | 131,968 | -0.02(-0.48%) |
Mar 22, 2005 | 3.672 | 3.698 | 3.641 | 3.659 | 237,361 | -0.02(-0.60%) |
Mar 21, 2005 | 3.751 | 3.751 | 3.681 | 3.681 | 350,931 | -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 | 103,121 | +0.01(+0.24%) |
Mar 16, 2005 | 3.742 | 3.769 | 3.729 | 3.729 | 112,207 | -0.03(-0.82%) |
Mar 15, 2005 | 3.773 | 3.795 | 3.742 | 3.760 | 243,266 | -0.02(-0.58%) |
Mar 14, 2005 | 3.813 | 3.813 | 3.755 | 3.782 | 115,614 | -0.03(-0.69%) |
Mar 11, 2005 | 3.764 | 3.874 | 3.764 | 3.808 | 153,773 | +0.02(+0.46%) |
Mar 10, 2005 | 3.791 | 3.817 | 3.760 | 3.791 | 234,181 | -0.00(-0.12%) |
Mar 09, 2005 | 3.826 | 3.830 | 3.786 | 3.795 | 144,006 | -0.04(-1.15%) |
Mar 08, 2005 | 3.843 | 3.852 | 3.830 | 3.839 | 230,774 | +0.01(+0.23%) |
Mar 07, 2005 | 3.830 | 3.848 | 3.826 | 3.830 | 147,868 | -0.02(-0.46%) |
Mar 04, 2005 | 3.786 | 3.848 | 3.786 | 3.848 | 303,913 | +0.03(+0.69%) |
Mar 03, 2005 | 3.817 | 3.826 | 3.795 | 3.821 | 350,249 | +0.00(+0.12%) |
Mar 02, 2005 | 3.804 | 3.817 | 3.791 | 3.817 | 211,240 | +0.03(+0.70%) |
Mar 01, 2005 | 3.786 | 3.804 | 3.777 | 3.791 | 311,636 | +0.01(+0.23%) |
Feb 28, 2005 | 3.773 | 3.786 | 3.760 | 3.782 | 262,573 | +0.02(+0.47%) |
Feb 25, 2005 | 3.760 | 3.777 | 3.742 | 3.764 | 187,390 | +0.00(+0.12%) |
Feb 24, 2005 | 3.764 | 3.777 | 3.742 | 3.760 | 319,358 | +0.00(+0.12%) |
Feb 23, 2005 | 3.747 | 3.755 | 3.707 | 3.755 | 248,264 | +0.03(+0.71%) |
Feb 22, 2005 | 3.703 | 3.760 | 3.698 | 3.729 | 250,308 | +0.02(+0.59%) |
Feb 18, 2005 | 3.738 | 3.742 | 3.698 | 3.707 | 331,851 | -0.03(-0.82%) |
Feb 17, 2005 | 3.751 | 3.755 | 3.725 | 3.738 | 265,980 | -0.00(-0.12%) |
Feb 16, 2005 | 3.760 | 3.769 | 3.733 | 3.742 | 289,149 | -0.01(-0.23%) |
Feb 15, 2005 | 3.742 | 3.760 | 3.733 | 3.751 | 209,423 | +0.01(+0.24%) |
Feb 14, 2005 | 3.751 | 3.755 | 3.729 | 3.742 | 318,904 | +0.00(+0.12%) |
Feb 11, 2005 | 3.747 | 3.760 | 3.738 | 3.738 | 233,499 | -0.02(-0.59%) |
Feb 10, 2005 | 3.769 | 3.769 | 3.742 | 3.760 | 268,706 | -0.01(-0.23%) |
Feb 09, 2005 | 3.769 | 3.773 | 3.742 | 3.769 | 249,854 | +0.00(+0.00%) |
Feb 08, 2005 | 3.747 | 3.773 | 3.742 | 3.769 | 201,246 | +0.02(+0.47%) |
Feb 07, 2005 | 3.742 | 3.773 | 3.725 | 3.751 | 261,438 | +0.01(+0.35%) |
Feb 04, 2005 | 3.742 | 3.742 | 3.711 | 3.738 | 292,783 | -0.00(-0.12%) |
Feb 03, 2005 | 3.733 | 3.747 | 3.725 | 3.742 | 311,408 | +0.01(+0.24%) |
Feb 02, 2005 | 3.711 | 3.733 | 3.707 | 3.733 | 465,864 | +0.01(+0.24%) |