Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.524 | 3.611 | 3.490 | 3.604 | 6,888,804 | +0.08(+2.27%) |
Apr 28, 2005 | 3.621 | 3.621 | 3.524 | 3.524 | 7,901,958 | -0.10(-2.86%) |
Apr 27, 2005 | 3.641 | 3.684 | 3.599 | 3.627 | 4,360,722 | -0.01(-0.38%) |
Apr 26, 2005 | 3.724 | 3.724 | 3.616 | 3.641 | 3,980,589 | -0.09(-2.51%) |
Apr 25, 2005 | 3.687 | 3.749 | 3.687 | 3.735 | 7,124,086 | +0.04(+1.22%) |
Apr 22, 2005 | 3.699 | 3.712 | 3.674 | 3.690 | 11,078,267 | -0.04(-1.01%) |
Apr 21, 2005 | 3.674 | 3.742 | 3.652 | 3.727 | 8,297,296 | +0.08(+2.30%) |
Apr 20, 2005 | 3.686 | 3.700 | 3.642 | 3.644 | 19,230,712 | -0.06(-1.59%) |
Apr 19, 2005 | 3.640 | 3.709 | 3.624 | 3.702 | 7,188,909 | +0.06(+1.72%) |
Apr 18, 2005 | 3.629 | 3.664 | 3.596 | 3.640 | 10,864,592 | +0.01(+0.31%) |
Apr 15, 2005 | 3.627 | 3.639 | 3.580 | 3.629 | 9,409,684 | -0.01(-0.21%) |
Apr 14, 2005 | 3.605 | 3.647 | 3.602 | 3.636 | 7,185,708 | +0.02(+0.48%) |
Apr 13, 2005 | 3.686 | 3.700 | 3.600 | 3.619 | 8,758,257 | -0.07(-1.83%) |
Apr 12, 2005 | 3.641 | 3.689 | 3.587 | 3.686 | 4,278,293 | +0.05(+1.27%) |
Apr 11, 2005 | 3.686 | 3.687 | 3.634 | 3.640 | 3,702,092 | -0.03(-0.75%) |
Apr 08, 2005 | 3.706 | 3.719 | 3.667 | 3.667 | 6,190,160 | -0.04(-1.05%) |
Apr 07, 2005 | 3.627 | 3.706 | 3.611 | 3.706 | 87,954,704 | +0.09(+2.45%) |
Apr 06, 2005 | 3.621 | 3.646 | 3.586 | 3.617 | 6,979,236 | +0.02(+0.63%) |
Apr 05, 2005 | 3.519 | 3.624 | 3.519 | 3.595 | 5,916,465 | +0.08(+2.17%) |
Apr 04, 2005 | 3.544 | 3.544 | 3.471 | 3.519 | 3,248,333 | -0.01(-0.35%) |
Apr 01, 2005 | 3.548 | 3.550 | 3.494 | 3.531 | 4,677,632 | +0.01(+0.18%) |
Mar 31, 2005 | 3.570 | 3.574 | 3.485 | 3.525 | 5,560,341 | -0.04(-1.26%) |
Mar 30, 2005 | 3.476 | 3.570 | 3.474 | 3.570 | 3,402,787 | +0.09(+2.66%) |
Mar 29, 2005 | 3.556 | 3.609 | 3.469 | 3.478 | 6,767,962 | -0.06(-1.83%) |
Mar 28, 2005 | 3.646 | 3.661 | 3.543 | 3.543 | 4,984,940 | -0.10(-2.74%) |
Mar 24, 2005 | 3.652 | 3.685 | 3.641 | 3.642 | 3,526,831 | -0.01(-0.27%) |
Mar 23, 2005 | 3.655 | 3.697 | 3.644 | 3.652 | 5,776,416 | -0.01(-0.41%) |
Mar 22, 2005 | 3.660 | 3.711 | 3.659 | 3.667 | 4,624,814 | -0.00(-0.07%) |
Mar 21, 2005 | 3.717 | 3.717 | 3.649 | 3.670 | 3,371,576 | -0.05(-1.44%) |
Mar 18, 2005 | 3.777 | 3.777 | 3.699 | 3.724 | 9,989,887 | -0.02(-0.63%) |
Mar 17, 2005 | 3.706 | 3.749 | 3.679 | 3.747 | 3,299,551 | +0.04(+1.11%) |
Mar 16, 2005 | 3.692 | 3.724 | 3.692 | 3.706 | 4,732,852 | +0.00(+0.07%) |
Mar 15, 2005 | 3.731 | 3.747 | 3.704 | 3.704 | 3,770,116 | -0.03(-0.84%) |
Mar 14, 2005 | 3.725 | 3.747 | 3.716 | 3.735 | 2,777,769 | +0.01(+0.27%) |
Mar 11, 2005 | 3.705 | 3.742 | 3.700 | 3.725 | 4,019,002 | +0.01(+0.37%) |
Mar 10, 2005 | 3.680 | 3.745 | 3.680 | 3.711 | 4,515,976 | +0.04(+1.09%) |
Mar 09, 2005 | 3.635 | 3.690 | 3.606 | 3.671 | 6,046,110 | +0.05(+1.31%) |
Mar 08, 2005 | 3.749 | 3.752 | 3.624 | 3.624 | 5,510,723 | -0.12(-3.17%) |
Mar 07, 2005 | 3.759 | 3.759 | 3.729 | 3.742 | 4,732,051 | -0.02(-0.43%) |
Mar 04, 2005 | 3.744 | 3.781 | 3.736 | 3.759 | 4,051,014 | +0.03(+0.74%) |
Mar 03, 2005 | 3.761 | 3.764 | 3.719 | 3.731 | 2,927,421 | -0.02(-0.67%) |
Mar 02, 2005 | 3.736 | 3.762 | 3.719 | 3.756 | 3,364,374 | +0.02(+0.40%) |
Mar 01, 2005 | 3.761 | 3.792 | 3.736 | 3.741 | 4,900,910 | -0.01(-0.20%) |
Feb 28, 2005 | 3.780 | 3.797 | 3.727 | 3.749 | 4,976,937 | -0.04(-0.99%) |
Feb 25, 2005 | 3.655 | 3.786 | 3.615 | 3.786 | 5,316,255 | +0.12(+3.27%) |
Feb 24, 2005 | 3.605 | 3.679 | 3.574 | 3.666 | 4,700,841 | +0.06(+1.56%) |
Feb 23, 2005 | 3.599 | 3.639 | 3.599 | 3.610 | 6,719,945 | -0.01(-0.35%) |
Feb 22, 2005 | 3.711 | 3.711 | 3.594 | 3.622 | 10,273,986 | -0.10(-2.59%) |
Feb 18, 2005 | 3.751 | 3.751 | 3.714 | 3.719 | 5,301,050 | -0.03(-0.87%) |
Feb 17, 2005 | 3.887 | 3.889 | 3.751 | 3.751 | 4,343,916 | -0.10(-2.72%) |
Feb 16, 2005 | 3.859 | 3.877 | 3.836 | 3.856 | 2,802,578 | +0.00(+0.03%) |
Feb 15, 2005 | 3.891 | 3.906 | 3.847 | 3.855 | 12,679,626 | -0.04(-0.93%) |
Feb 14, 2005 | 3.812 | 3.911 | 3.795 | 3.891 | 2,949,029 | +0.09(+2.40%) |
Feb 11, 2005 | 3.742 | 3.831 | 3.717 | 3.800 | 3,937,374 | +0.05(+1.30%) |
Feb 10, 2005 | 3.717 | 3.762 | 3.704 | 3.751 | 4,026,205 | +0.02(+0.57%) |
Feb 09, 2005 | 3.824 | 3.836 | 3.730 | 3.730 | 5,752,408 | -0.08(-2.10%) |
Feb 08, 2005 | 3.866 | 3.867 | 3.804 | 3.810 | 4,423,144 | -0.06(-1.49%) |
Feb 07, 2005 | 3.819 | 3.899 | 3.817 | 3.867 | 5,277,042 | +0.05(+1.24%) |
Feb 04, 2005 | 3.792 | 3.829 | 3.791 | 3.820 | 5,726,799 | +0.04(+1.06%) |
Feb 03, 2005 | 3.820 | 3.846 | 3.724 | 3.780 | 11,516,820 | -0.04(-1.05%) |
Feb 02, 2005 | 3.792 | 3.820 | 3.751 | 3.820 | 7,044,058 | +0.02(+0.39%) |