Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.314 | 3.336 | 3.291 | 3.312 | 246,606 | -0.01(-0.17%) |
Apr 28, 2005 | 3.293 | 3.318 | 3.275 | 3.318 | 299,140 | +0.03(+0.77%) |
Apr 27, 2005 | 3.167 | 3.298 | 3.167 | 3.293 | 485,831 | +0.11(+3.32%) |
Apr 26, 2005 | 3.126 | 3.188 | 3.126 | 3.187 | 82,057 | +0.09(+2.82%) |
Apr 25, 2005 | 3.136 | 3.136 | 3.098 | 3.099 | 141,538 | -0.04(-1.21%) |
Apr 22, 2005 | 3.144 | 3.164 | 3.124 | 3.137 | 119,395 | +0.00(+0.04%) |
Apr 21, 2005 | 3.159 | 3.173 | 3.135 | 3.136 | 159,338 | -0.01(-0.40%) |
Apr 20, 2005 | 3.161 | 3.183 | 3.142 | 3.149 | 155,865 | -0.03(-0.80%) |
Apr 19, 2005 | 3.165 | 3.181 | 3.154 | 3.174 | 79,886 | +0.02(+0.58%) |
Apr 18, 2005 | 3.141 | 3.173 | 3.138 | 3.155 | 406,379 | +0.02(+0.77%) |
Apr 15, 2005 | 3.183 | 3.207 | 3.122 | 3.131 | 196,677 | -0.05(-1.56%) |
Apr 14, 2005 | 3.226 | 3.237 | 3.173 | 3.181 | 89,438 | -0.04(-1.18%) |
Apr 13, 2005 | 3.211 | 3.248 | 3.211 | 3.219 | 611,739 | +0.01(+0.25%) |
Apr 12, 2005 | 3.229 | 3.233 | 3.192 | 3.211 | 60,783 | -0.01(-0.21%) |
Apr 11, 2005 | 3.229 | 3.245 | 3.211 | 3.218 | 216,214 | -0.01(-0.36%) |
Apr 08, 2005 | 3.159 | 3.258 | 3.153 | 3.229 | 1,453,587 | +0.07(+2.11%) |
Apr 07, 2005 | 3.128 | 3.168 | 3.098 | 3.162 | 1,349,821 | +0.03(+0.96%) |
Apr 06, 2005 | 3.152 | 3.154 | 3.127 | 3.132 | 99,858 | -0.05(-1.49%) |
Apr 05, 2005 | 3.182 | 3.192 | 3.155 | 3.180 | 90,740 | +0.01(+0.40%) |
Apr 04, 2005 | 3.115 | 3.183 | 3.108 | 3.167 | 154,563 | -0.00(-0.04%) |
Apr 01, 2005 | 3.139 | 3.174 | 3.104 | 3.168 | 133,723 | +0.03(+0.99%) |
Mar 31, 2005 | 3.109 | 3.139 | 3.103 | 3.137 | 164,983 | +0.04(+1.23%) |
Mar 30, 2005 | 3.106 | 3.107 | 3.063 | 3.099 | 216,214 | -0.02(-0.66%) |
Mar 29, 2005 | 3.119 | 3.122 | 3.084 | 3.120 | 128,947 | +0.00(+0.04%) |
Mar 28, 2005 | 3.127 | 3.129 | 3.079 | 3.119 | 204,492 | -0.01(-0.40%) |
Mar 24, 2005 | 3.135 | 3.157 | 3.122 | 3.131 | 141,538 | -0.01(-0.40%) |
Mar 23, 2005 | 3.131 | 3.181 | 3.131 | 3.144 | 124,171 | -0.01(-0.40%) |
Mar 22, 2005 | 3.192 | 3.192 | 3.141 | 3.157 | 164,983 | -0.01(-0.25%) |
Mar 21, 2005 | 3.230 | 3.251 | 3.152 | 3.165 | 119,829 | -0.06(-1.86%) |
Mar 18, 2005 | 3.179 | 3.251 | 3.179 | 3.225 | 247,474 | +0.05(+1.45%) |
Mar 17, 2005 | 3.159 | 3.180 | 3.155 | 3.179 | 199,282 | +0.01(+0.44%) |
Mar 16, 2005 | 3.196 | 3.211 | 3.158 | 3.165 | 162,378 | -0.03(-0.87%) |
Mar 15, 2005 | 3.235 | 3.242 | 3.170 | 3.192 | 219,253 | -0.03(-0.79%) |
Mar 14, 2005 | 3.177 | 3.222 | 3.176 | 3.218 | 109,409 | +0.02(+0.76%) |
Mar 11, 2005 | 3.202 | 3.240 | 3.179 | 3.193 | 200,150 | -0.01(-0.18%) |
Mar 10, 2005 | 3.218 | 3.221 | 3.161 | 3.199 | 225,332 | +0.01(+0.43%) |
Mar 09, 2005 | 3.250 | 3.258 | 3.160 | 3.185 | 548,785 | -0.05(-1.50%) |
Mar 08, 2005 | 3.233 | 3.265 | 3.230 | 3.234 | 230,976 | -0.00(-0.11%) |
Mar 07, 2005 | 3.175 | 3.257 | 3.175 | 3.237 | 315,204 | +0.05(+1.48%) |
Mar 04, 2005 | 3.202 | 3.229 | 3.189 | 3.190 | 301,745 | +0.02(+0.73%) |
Mar 03, 2005 | 3.195 | 3.199 | 3.137 | 3.167 | 220,990 | -0.05(-1.68%) |
Mar 02, 2005 | 3.166 | 3.242 | 3.166 | 3.221 | 225,766 | +0.03(+0.83%) |
Mar 01, 2005 | 3.127 | 3.213 | 3.115 | 3.195 | 184,954 | +0.08(+2.44%) |
Feb 28, 2005 | 3.165 | 3.165 | 3.116 | 3.119 | 313,901 | -0.02(-0.55%) |
Feb 25, 2005 | 3.159 | 3.160 | 3.091 | 3.136 | 169,758 | -0.03(-0.91%) |
Feb 24, 2005 | 3.164 | 3.175 | 3.144 | 3.165 | 299,574 | +0.02(+0.62%) |
Feb 23, 2005 | 3.153 | 3.185 | 3.099 | 3.145 | 235,752 | -0.04(-1.16%) |
Feb 22, 2005 | 3.114 | 3.212 | 3.100 | 3.182 | 825,783 | +0.04(+1.36%) |
Feb 18, 2005 | 3.105 | 3.165 | 3.089 | 3.139 | 553,561 | +0.03(+0.81%) |
Feb 17, 2005 | 3.155 | 3.193 | 3.103 | 3.114 | 468,030 | -0.05(-1.60%) |
Feb 16, 2005 | 3.226 | 3.226 | 3.162 | 3.165 | 458,479 | -0.06(-1.86%) |
Feb 15, 2005 | 3.138 | 3.290 | 3.138 | 3.225 | 458,913 | +0.00(+0.07%) |
Feb 14, 2005 | 3.265 | 3.265 | 3.197 | 3.222 | 553,561 | -0.03(-0.85%) |
Feb 11, 2005 | 3.257 | 3.274 | 3.220 | 3.250 | 318,243 | -0.06(-1.71%) |
Feb 10, 2005 | 3.333 | 3.351 | 3.297 | 3.306 | 181,047 | -0.03(-0.79%) |
Feb 09, 2005 | 3.230 | 3.334 | 3.230 | 3.333 | 321,282 | +0.08(+2.41%) |
Feb 08, 2005 | 3.165 | 3.259 | 3.165 | 3.255 | 379,460 | +0.09(+2.76%) |
Feb 07, 2005 | 3.142 | 3.188 | 3.142 | 3.167 | 158,470 | +0.02(+0.70%) |
Feb 04, 2005 | 3.173 | 3.190 | 3.131 | 3.145 | 240,962 | -0.05(-1.48%) |
Feb 03, 2005 | 3.132 | 3.192 | 3.115 | 3.192 | 173,666 | +0.03(+0.80%) |
Feb 02, 2005 | 3.155 | 3.181 | 3.115 | 3.167 | 173,232 | +0.02(+0.70%) |