Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.605 | 3.627 | 3.538 | 3.621 | 439,276 | +0.03(+0.91%) |
Apr 28, 2005 | 3.664 | 3.690 | 3.576 | 3.588 | 216,286 | -0.09(-2.44%) |
Apr 27, 2005 | 3.645 | 3.729 | 3.573 | 3.678 | 755,564 | +0.04(+1.02%) |
Apr 26, 2005 | 3.627 | 3.649 | 3.593 | 3.641 | 517,279 | +0.02(+0.67%) |
Apr 25, 2005 | 3.627 | 3.648 | 3.567 | 3.617 | 603,302 | +0.02(+0.68%) |
Apr 22, 2005 | 3.681 | 3.688 | 3.571 | 3.592 | 460,303 | -0.08(-2.07%) |
Apr 21, 2005 | 3.690 | 3.690 | 3.649 | 3.668 | 298,611 | +0.01(+0.35%) |
Apr 20, 2005 | 3.739 | 3.739 | 3.649 | 3.656 | 481,340 | -0.08(-2.23%) |
Apr 19, 2005 | 3.823 | 3.823 | 3.727 | 3.739 | 550,189 | -0.04(-1.14%) |
Apr 18, 2005 | 3.797 | 3.801 | 3.736 | 3.782 | 290,370 | +0.00(+0.11%) |
Apr 15, 2005 | 3.846 | 3.888 | 3.767 | 3.778 | 269,622 | -0.07(-1.73%) |
Apr 14, 2005 | 3.905 | 3.905 | 3.838 | 3.845 | 540,129 | -0.05(-1.17%) |
Apr 13, 2005 | 3.870 | 3.958 | 3.861 | 3.890 | 450,353 | +0.00(+0.11%) |
Apr 12, 2005 | 3.871 | 3.902 | 3.829 | 3.886 | 313,187 | +0.00(+0.11%) |
Apr 11, 2005 | 3.865 | 3.902 | 3.853 | 3.882 | 354,262 | +0.00(+0.03%) |
Apr 08, 2005 | 3.878 | 3.892 | 3.855 | 3.881 | 382,437 | +0.01(+0.19%) |
Apr 07, 2005 | 3.898 | 3.898 | 3.855 | 3.873 | 334,352 | -0.02(-0.62%) |
Apr 06, 2005 | 3.805 | 3.908 | 3.805 | 3.898 | 1,247,400 | +0.21(+5.73%) |
Apr 05, 2005 | 3.639 | 3.700 | 3.638 | 3.686 | 380,217 | +0.02(+0.61%) |
Apr 04, 2005 | 3.665 | 3.665 | 3.623 | 3.664 | 363,564 | -0.00(-0.03%) |
Apr 01, 2005 | 3.681 | 3.696 | 3.642 | 3.665 | 519,561 | -0.00(-0.06%) |
Mar 31, 2005 | 3.782 | 3.782 | 3.646 | 3.667 | 372,449 | -0.09(-2.47%) |
Mar 30, 2005 | 3.756 | 3.777 | 3.739 | 3.760 | 294,806 | +0.02(+0.62%) |
Mar 29, 2005 | 3.722 | 3.754 | 3.708 | 3.737 | 504,739 | -0.01(-0.14%) |
Mar 28, 2005 | 3.768 | 3.804 | 3.689 | 3.742 | 558,889 | -0.03(-0.81%) |
Mar 24, 2005 | 3.735 | 3.806 | 3.715 | 3.773 | 251,865 | +0.05(+1.45%) |
Mar 23, 2005 | 3.771 | 3.771 | 3.714 | 3.719 | 265,996 | -0.05(-1.43%) |
Mar 22, 2005 | 3.770 | 3.810 | 3.755 | 3.773 | 248,594 | +0.02(+0.48%) |
Mar 21, 2005 | 3.734 | 3.779 | 3.734 | 3.755 | 247,487 | +0.03(+0.68%) |
Mar 18, 2005 | 3.791 | 3.791 | 3.717 | 3.730 | 1,120,927 | -0.05(-1.26%) |
Mar 17, 2005 | 3.765 | 3.814 | 3.755 | 3.777 | 338,550 | +0.00(+0.11%) |
Mar 16, 2005 | 3.783 | 3.854 | 3.759 | 3.773 | 293,759 | -0.02(-0.64%) |
Mar 15, 2005 | 3.831 | 3.855 | 3.789 | 3.797 | 384,222 | -0.05(-1.37%) |
Mar 14, 2005 | 3.764 | 3.855 | 3.756 | 3.850 | 738,125 | +0.06(+1.70%) |
Mar 11, 2005 | 3.735 | 3.805 | 3.719 | 3.786 | 380,861 | +0.06(+1.64%) |
Mar 10, 2005 | 3.745 | 3.810 | 3.718 | 3.724 | 395,815 | -0.02(-0.65%) |
Mar 09, 2005 | 3.760 | 3.789 | 3.724 | 3.749 | 244,855 | -0.03(-0.87%) |
Mar 08, 2005 | 3.852 | 3.867 | 3.770 | 3.781 | 481,236 | -0.08(-2.08%) |
Mar 07, 2005 | 3.828 | 3.971 | 3.821 | 3.862 | 748,089 | +0.02(+0.61%) |
Mar 04, 2005 | 3.834 | 3.878 | 3.795 | 3.838 | 457,946 | +0.01(+0.25%) |
Mar 03, 2005 | 3.840 | 3.868 | 3.802 | 3.829 | 547,381 | -0.01(-0.14%) |
Mar 02, 2005 | 3.655 | 3.919 | 3.612 | 3.834 | 1,865,874 | +0.17(+4.73%) |
Mar 01, 2005 | 3.625 | 3.694 | 3.625 | 3.661 | 263,137 | +0.03(+0.79%) |
Feb 28, 2005 | 3.609 | 3.641 | 3.591 | 3.632 | 328,236 | -0.02(-0.61%) |
Feb 25, 2005 | 3.592 | 3.659 | 3.583 | 3.655 | 343,904 | +0.07(+1.97%) |
Feb 24, 2005 | 3.566 | 3.617 | 3.556 | 3.584 | 600,618 | -0.01(-0.24%) |
Feb 23, 2005 | 3.557 | 3.624 | 3.541 | 3.592 | 494,737 | +0.04(+1.19%) |
Feb 22, 2005 | 3.622 | 3.623 | 3.550 | 3.550 | 741,457 | -0.08(-2.24%) |
Feb 18, 2005 | 3.676 | 3.680 | 3.631 | 3.631 | 284,349 | -0.03(-0.92%) |
Feb 17, 2005 | 3.755 | 3.755 | 3.662 | 3.665 | 452,185 | -0.07(-1.92%) |
Feb 16, 2005 | 3.739 | 3.771 | 3.731 | 3.737 | 772,544 | -0.01(-0.31%) |
Feb 15, 2005 | 3.720 | 3.764 | 3.712 | 3.749 | 856,777 | -0.00(-0.03%) |
Feb 14, 2005 | 3.774 | 3.777 | 3.734 | 3.750 | 386,215 | -0.02(-0.50%) |
Feb 11, 2005 | 3.642 | 3.811 | 3.642 | 3.769 | 960,873 | +0.12(+3.29%) |
Feb 10, 2005 | 3.644 | 3.674 | 3.623 | 3.649 | 487,849 | +0.03(+0.71%) |
Feb 09, 2005 | 3.631 | 3.644 | 3.617 | 3.623 | 502,117 | -0.00(-0.03%) |
Feb 08, 2005 | 3.585 | 3.624 | 3.585 | 3.624 | 523,405 | +0.02(+0.67%) |
Feb 07, 2005 | 3.570 | 3.602 | 3.570 | 3.600 | 313,002 | +0.03(+0.74%) |
Feb 04, 2005 | 3.507 | 3.595 | 3.496 | 3.573 | 506,250 | +0.06(+1.59%) |
Feb 03, 2005 | 3.532 | 3.535 | 3.502 | 3.517 | 614,606 | -0.01(-0.42%) |
Feb 02, 2005 | 3.543 | 3.545 | 3.490 | 3.532 | 563,746 | +0.01(+0.21%) |