Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.678 | 3.679 | 3.638 | 3.670 | 9,620,400 | -0.01(-0.16%) |
Apr 28, 2005 | 3.665 | 3.683 | 3.646 | 3.676 | 6,734,400 | +0.01(+0.27%) |
Apr 27, 2005 | 3.645 | 3.671 | 3.606 | 3.666 | 3,619,200 | +0.03(+0.87%) |
Apr 26, 2005 | 3.650 | 3.693 | 3.611 | 3.634 | 7,291,200 | -0.01(-0.39%) |
Apr 25, 2005 | 3.554 | 3.661 | 3.553 | 3.648 | 11,046,000 | +0.10(+2.72%) |
Apr 22, 2005 | 3.533 | 3.563 | 3.484 | 3.552 | 11,569,200 | +0.02(+0.54%) |
Apr 21, 2005 | 3.533 | 3.547 | 3.484 | 3.533 | 10,870,800 | +0.02(+0.59%) |
Apr 20, 2005 | 3.540 | 3.572 | 3.508 | 3.512 | 4,275,600 | -0.02(-0.66%) |
Apr 19, 2005 | 3.521 | 3.550 | 3.511 | 3.535 | 4,394,400 | +0.03(+0.83%) |
Apr 18, 2005 | 3.479 | 3.520 | 3.468 | 3.506 | 4,402,800 | +0.02(+0.53%) |
Apr 15, 2005 | 3.487 | 3.545 | 3.475 | 3.487 | 5,217,600 | -0.01(-0.33%) |
Apr 14, 2005 | 3.542 | 3.554 | 3.483 | 3.499 | 10,772,400 | -0.04(-1.25%) |
Apr 13, 2005 | 3.528 | 3.573 | 3.524 | 3.543 | 3,720,000 | +0.02(+0.66%) |
Apr 12, 2005 | 3.542 | 3.547 | 3.501 | 3.520 | 4,508,400 | -0.02(-0.59%) |
Apr 11, 2005 | 3.541 | 3.562 | 3.535 | 3.541 | 2,450,400 | +0.00(+0.00%) |
Apr 08, 2005 | 3.549 | 3.549 | 3.521 | 3.541 | 2,608,800 | -0.02(-0.45%) |
Apr 07, 2005 | 3.565 | 3.567 | 3.541 | 3.557 | 5,614,800 | -0.02(-0.51%) |
Apr 06, 2005 | 3.581 | 3.607 | 3.568 | 3.575 | 4,291,200 | -0.00(-0.09%) |
Apr 05, 2005 | 3.562 | 3.588 | 3.562 | 3.578 | 3,897,600 | +0.02(+0.49%) |
Apr 04, 2005 | 3.608 | 3.610 | 3.542 | 3.561 | 3,964,800 | -0.04(-1.16%) |
Apr 01, 2005 | 3.592 | 3.625 | 3.592 | 3.603 | 10,345,200 | +0.00(+0.02%) |
Mar 31, 2005 | 3.618 | 3.621 | 3.598 | 3.602 | 4,111,200 | -0.02(-0.44%) |
Mar 30, 2005 | 3.583 | 3.618 | 3.562 | 3.618 | 6,835,200 | +0.03(+0.93%) |
Mar 29, 2005 | 3.561 | 3.613 | 3.550 | 3.584 | 3,715,200 | +0.01(+0.30%) |
Mar 28, 2005 | 3.571 | 3.583 | 3.549 | 3.573 | 3,175,200 | +0.00(+0.02%) |
Mar 24, 2005 | 3.592 | 3.612 | 3.572 | 3.572 | 4,748,400 | -0.02(-0.56%) |
Mar 23, 2005 | 3.600 | 3.607 | 3.584 | 3.592 | 4,239,600 | -0.02(-0.42%) |
Mar 22, 2005 | 3.625 | 3.638 | 3.590 | 3.607 | 3,915,600 | -0.02(-0.48%) |
Mar 21, 2005 | 3.607 | 3.631 | 3.583 | 3.625 | 2,872,800 | +0.01(+0.28%) |
Mar 18, 2005 | 3.607 | 3.618 | 3.593 | 3.615 | 5,570,400 | +0.03(+0.79%) |
Mar 17, 2005 | 3.575 | 3.606 | 3.559 | 3.587 | 2,328,000 | +0.01(+0.21%) |
Mar 16, 2005 | 3.640 | 3.640 | 3.569 | 3.579 | 3,776,400 | -0.06(-1.67%) |
Mar 15, 2005 | 3.704 | 3.720 | 3.624 | 3.640 | 2,866,800 | -0.05(-1.36%) |
Mar 14, 2005 | 3.621 | 3.696 | 3.620 | 3.690 | 4,436,400 | +0.07(+1.98%) |
Mar 11, 2005 | 3.624 | 3.635 | 3.608 | 3.618 | 3,774,000 | -0.00(-0.02%) |
Mar 10, 2005 | 3.627 | 3.657 | 3.606 | 3.619 | 2,882,400 | -0.00(-0.09%) |
Mar 09, 2005 | 3.583 | 3.626 | 3.583 | 3.623 | 2,689,200 | +0.03(+0.93%) |
Mar 08, 2005 | 3.629 | 3.660 | 3.569 | 3.589 | 4,188,000 | -0.04(-1.10%) |
Mar 07, 2005 | 3.654 | 3.654 | 3.615 | 3.629 | 3,398,400 | -0.03(-0.86%) |
Mar 04, 2005 | 3.658 | 3.677 | 3.626 | 3.661 | 2,337,600 | +0.01(+0.37%) |
Mar 03, 2005 | 3.668 | 3.668 | 3.618 | 3.647 | 4,982,400 | -0.03(-0.70%) |
Mar 02, 2005 | 3.646 | 3.686 | 3.618 | 3.673 | 5,137,200 | +0.04(+1.03%) |
Mar 01, 2005 | 3.600 | 3.644 | 3.586 | 3.636 | 4,903,200 | +0.05(+1.44%) |
Feb 28, 2005 | 3.554 | 3.585 | 3.535 | 3.584 | 4,614,000 | +0.02(+0.61%) |
Feb 25, 2005 | 3.538 | 3.567 | 3.505 | 3.562 | 4,968,000 | +0.02(+0.71%) |
Feb 24, 2005 | 3.488 | 3.542 | 3.482 | 3.538 | 3,610,800 | +0.04(+1.14%) |
Feb 23, 2005 | 3.438 | 3.504 | 3.436 | 3.498 | 3,704,400 | +0.06(+1.75%) |
Feb 22, 2005 | 3.480 | 3.483 | 3.438 | 3.438 | 4,458,000 | -0.05(-1.46%) |
Feb 18, 2005 | 3.502 | 3.502 | 3.483 | 3.488 | 3,500,400 | -0.01(-0.33%) |
Feb 17, 2005 | 3.525 | 3.538 | 3.497 | 3.500 | 3,234,000 | -0.02(-0.54%) |
Feb 16, 2005 | 3.522 | 3.536 | 3.513 | 3.519 | 3,357,600 | -0.00(-0.07%) |
Feb 15, 2005 | 3.500 | 3.533 | 3.488 | 3.522 | 3,111,600 | +0.02(+0.57%) |
Feb 14, 2005 | 3.547 | 3.567 | 3.491 | 3.502 | 5,703,600 | -0.05(-1.29%) |
Feb 11, 2005 | 3.462 | 3.554 | 3.461 | 3.547 | 5,412,000 | +0.10(+2.83%) |
Feb 10, 2005 | 3.433 | 3.475 | 3.433 | 3.450 | 5,584,800 | +0.03(+0.73%) |
Feb 09, 2005 | 3.408 | 3.447 | 3.400 | 3.425 | 9,652,800 | +0.02(+0.51%) |
Feb 08, 2005 | 3.386 | 3.423 | 3.375 | 3.408 | 5,547,600 | +0.02(+0.64%) |
Feb 07, 2005 | 3.383 | 3.422 | 3.376 | 3.386 | 5,424,000 | +0.00(+0.07%) |
Feb 04, 2005 | 3.371 | 3.392 | 3.363 | 3.383 | 7,686,000 | +0.01(+0.37%) |
Feb 03, 2005 | 3.346 | 3.374 | 3.325 | 3.371 | 4,714,800 | +0.02(+0.50%) |
Feb 02, 2005 | 3.376 | 3.397 | 3.321 | 3.354 | 6,651,600 | -0.02(-0.64%) |