Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.619 | 3.648 | 3.587 | 3.636 | 94,473 | +0.02(+0.69%) |
Apr 28, 2005 | 3.611 | 3.640 | 3.604 | 3.611 | 115,873 | -0.01(-0.16%) |
Apr 27, 2005 | 3.602 | 3.640 | 3.587 | 3.617 | 109,087 | +0.01(+0.16%) |
Apr 26, 2005 | 3.659 | 3.682 | 3.600 | 3.611 | 142,492 | -0.06(-1.57%) |
Apr 25, 2005 | 3.659 | 3.677 | 3.631 | 3.669 | 121,092 | +0.02(+0.52%) |
Apr 22, 2005 | 3.717 | 3.717 | 3.627 | 3.650 | 112,741 | -0.07(-1.80%) |
Apr 21, 2005 | 3.669 | 3.728 | 3.611 | 3.717 | 239,053 | +0.06(+1.73%) |
Apr 20, 2005 | 3.650 | 3.659 | 3.611 | 3.654 | 237,487 | +0.02(+0.42%) |
Apr 19, 2005 | 3.611 | 3.640 | 3.602 | 3.638 | 91,341 | +0.04(+1.06%) |
Apr 18, 2005 | 3.573 | 3.611 | 3.554 | 3.600 | 93,429 | +0.02(+0.64%) |
Apr 15, 2005 | 3.608 | 3.621 | 3.564 | 3.577 | 207,214 | -0.03(-0.80%) |
Apr 14, 2005 | 3.713 | 3.717 | 3.606 | 3.606 | 128,399 | -0.10(-2.69%) |
Apr 13, 2005 | 3.822 | 3.830 | 3.698 | 3.705 | 112,741 | -0.11(-2.81%) |
Apr 12, 2005 | 3.763 | 3.813 | 3.690 | 3.813 | 92,907 | +0.05(+1.38%) |
Apr 11, 2005 | 3.839 | 3.839 | 3.755 | 3.761 | 106,999 | -0.07(-1.85%) |
Apr 08, 2005 | 3.937 | 3.947 | 3.820 | 3.832 | 354,926 | -0.10(-2.53%) |
Apr 07, 2005 | 3.880 | 3.956 | 3.861 | 3.931 | 74,117 | +0.05(+1.33%) |
Apr 06, 2005 | 3.870 | 3.937 | 3.851 | 3.880 | 140,926 | +0.02(+0.60%) |
Apr 05, 2005 | 3.765 | 3.857 | 3.765 | 3.857 | 144,058 | +0.10(+2.76%) |
Apr 04, 2005 | 3.755 | 3.774 | 3.669 | 3.753 | 188,946 | -0.00(-0.05%) |
Apr 01, 2005 | 3.861 | 3.889 | 3.755 | 3.755 | 138,838 | -0.10(-2.49%) |
Mar 31, 2005 | 3.947 | 3.949 | 3.818 | 3.851 | 210,868 | -0.09(-2.19%) |
Mar 30, 2005 | 3.882 | 3.956 | 3.882 | 3.937 | 164,414 | +0.06(+1.63%) |
Mar 29, 2005 | 3.937 | 3.964 | 3.861 | 3.874 | 204,082 | -0.06(-1.56%) |
Mar 28, 2005 | 3.966 | 3.975 | 3.933 | 3.935 | 54,282 | -0.05(-1.15%) |
Mar 24, 2005 | 3.956 | 4.033 | 3.956 | 3.981 | 106,478 | +0.02(+0.44%) |
Mar 23, 2005 | 4.008 | 4.012 | 3.964 | 3.964 | 89,253 | -0.05(-1.29%) |
Mar 22, 2005 | 4.033 | 4.087 | 4.014 | 4.016 | 95,517 | -0.01(-0.19%) |
Mar 21, 2005 | 4.004 | 4.023 | 3.970 | 4.023 | 88,731 | +0.00(+0.00%) |
Mar 18, 2005 | 4.167 | 4.167 | 4.023 | 4.023 | 380,502 | -0.12(-2.87%) |
Mar 17, 2005 | 4.138 | 4.156 | 4.119 | 4.142 | 60,024 | +0.01(+0.28%) |
Mar 16, 2005 | 4.104 | 4.163 | 4.104 | 4.131 | 86,643 | +0.02(+0.47%) |
Mar 15, 2005 | 4.167 | 4.202 | 4.112 | 4.112 | 86,121 | -0.05(-1.20%) |
Mar 14, 2005 | 4.138 | 4.173 | 4.100 | 4.161 | 116,395 | +0.01(+0.32%) |
Mar 11, 2005 | 4.138 | 4.152 | 4.110 | 4.148 | 80,380 | +0.02(+0.51%) |
Mar 10, 2005 | 4.157 | 4.215 | 4.121 | 4.127 | 76,726 | -0.04(-0.97%) |
Mar 09, 2005 | 4.196 | 4.205 | 4.138 | 4.167 | 116,917 | -0.03(-0.78%) |
Mar 08, 2005 | 4.215 | 4.228 | 4.182 | 4.200 | 124,224 | -0.02(-0.59%) |
Mar 07, 2005 | 4.301 | 4.311 | 4.225 | 4.225 | 88,209 | -0.09(-2.09%) |
Mar 04, 2005 | 4.263 | 4.330 | 4.246 | 4.315 | 101,780 | +0.06(+1.44%) |
Mar 03, 2005 | 4.269 | 4.282 | 4.230 | 4.253 | 155,541 | -0.02(-0.36%) |
Mar 02, 2005 | 4.253 | 4.330 | 4.253 | 4.269 | 109,087 | +0.01(+0.13%) |
Mar 01, 2005 | 4.320 | 4.332 | 4.215 | 4.263 | 195,209 | -0.07(-1.68%) |
Feb 28, 2005 | 4.330 | 4.353 | 4.207 | 4.336 | 213,999 | +0.01(+0.13%) |
Feb 25, 2005 | 4.265 | 4.330 | 4.257 | 4.330 | 101,258 | +0.07(+1.57%) |
Feb 24, 2005 | 4.225 | 4.265 | 4.167 | 4.263 | 136,751 | +0.05(+1.14%) |
Feb 23, 2005 | 4.225 | 4.299 | 4.196 | 4.215 | 167,024 | +0.00(+0.00%) |
Feb 22, 2005 | 4.234 | 4.253 | 4.196 | 4.215 | 291,770 | -0.04(-0.99%) |
Feb 18, 2005 | 4.311 | 4.311 | 4.242 | 4.257 | 188,946 | -0.03(-0.80%) |
Feb 17, 2005 | 4.263 | 4.326 | 4.253 | 4.292 | 186,858 | +0.00(+0.00%) |
Feb 16, 2005 | 4.215 | 4.307 | 4.211 | 4.292 | 279,243 | +0.08(+1.91%) |
Feb 15, 2005 | 4.215 | 4.253 | 4.177 | 4.211 | 168,068 | -0.00(-0.09%) |
Feb 14, 2005 | 4.186 | 4.253 | 4.179 | 4.215 | 116,395 | +0.04(+0.96%) |
Feb 11, 2005 | 4.027 | 4.196 | 4.014 | 4.175 | 193,643 | +0.15(+3.66%) |
Feb 10, 2005 | 4.046 | 4.052 | 4.004 | 4.027 | 93,429 | -0.03(-0.66%) |
Feb 09, 2005 | 4.110 | 4.119 | 4.027 | 4.054 | 193,643 | -0.05(-1.12%) |
Feb 08, 2005 | 4.043 | 4.119 | 4.027 | 4.100 | 129,965 | +0.06(+1.52%) |
Feb 07, 2005 | 3.908 | 4.041 | 3.903 | 4.039 | 183,726 | +0.15(+3.84%) |
Feb 04, 2005 | 3.937 | 3.954 | 3.866 | 3.889 | 507,336 | -0.07(-1.70%) |
Feb 03, 2005 | 4.062 | 4.067 | 3.952 | 3.956 | 239,053 | -0.10(-2.41%) |
Feb 02, 2005 | 4.161 | 4.161 | 3.995 | 4.054 | 330,395 | -0.12(-2.85%) |