Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.712 | 3.712 | 3.659 | 3.684 | 12,326 | -0.04(-0.96%) |
Apr 28, 2005 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 3.902 | 3.909 | 3.720 | 3.720 | 12,326 | -0.17(-4.49%) |
Apr 26, 2005 | 3.902 | 3.902 | 3.894 | 3.894 | 1,960 | +0.01(+0.37%) |
Apr 25, 2005 | 3.941 | 3.980 | 3.873 | 3.880 | 6,723 | -0.02(-0.55%) |
Apr 22, 2005 | 3.927 | 3.927 | 3.902 | 3.902 | 3,641 | +0.02(+0.46%) |
Apr 21, 2005 | 3.927 | 3.927 | 3.884 | 3.884 | 1,400 | +0.00(+0.00%) |
Apr 20, 2005 | 3.837 | 3.887 | 3.795 | 3.884 | 11,485 | +0.04(+1.12%) |
Apr 19, 2005 | 3.805 | 3.841 | 3.805 | 3.841 | 560 | +0.04(+1.03%) |
Apr 18, 2005 | 3.855 | 3.861 | 3.802 | 3.802 | 25,212 | -0.07(-1.75%) |
Apr 15, 2005 | 3.930 | 3.952 | 3.859 | 3.870 | 16,248 | -0.08(-1.99%) |
Apr 14, 2005 | 4.016 | 4.052 | 3.927 | 3.948 | 9,244 | -0.11(-2.81%) |
Apr 13, 2005 | 4.127 | 4.152 | 4.016 | 4.062 | 8,964 | -0.06(-1.56%) |
Apr 12, 2005 | 4.176 | 4.194 | 4.123 | 4.127 | 17,648 | -0.02(-0.52%) |
Apr 11, 2005 | 4.084 | 4.148 | 4.084 | 4.148 | 4,482 | +0.09(+2.11%) |
Apr 08, 2005 | 4.069 | 4.084 | 3.944 | 4.062 | 43,981 | -0.04(-1.04%) |
Apr 07, 2005 | 4.201 | 4.201 | 4.105 | 4.105 | 2,801 | -0.10(-2.46%) |
Apr 06, 2005 | 3.909 | 4.209 | 3.873 | 4.209 | 19,609 | +0.30(+7.57%) |
Apr 05, 2005 | 3.927 | 3.944 | 3.912 | 3.912 | 7,563 | -0.01(-0.36%) |
Apr 04, 2005 | 4.016 | 4.016 | 3.927 | 3.927 | 11,485 | -0.14(-3.51%) |
Apr 01, 2005 | 4.123 | 4.123 | 4.019 | 4.069 | 45,102 | +0.00(+0.00%) |
Mar 31, 2005 | 4.105 | 4.105 | 4.069 | 4.069 | 19,049 | -0.01(-0.35%) |
Mar 30, 2005 | 3.927 | 4.105 | 3.927 | 4.084 | 91,045 | +0.30(+7.92%) |
Mar 29, 2005 | 3.745 | 3.784 | 3.702 | 3.784 | 7,003 | +0.04(+1.05%) |
Mar 28, 2005 | 3.820 | 3.820 | 3.745 | 3.745 | 24,091 | -0.09(-2.33%) |
Mar 24, 2005 | 3.777 | 3.927 | 3.777 | 3.834 | 46,783 | -0.01(-0.37%) |
Mar 23, 2005 | 3.716 | 3.927 | 3.716 | 3.848 | 57,988 | +0.07(+1.79%) |
Mar 22, 2005 | 3.595 | 3.841 | 3.595 | 3.780 | 40,059 | +0.10(+2.82%) |
Mar 21, 2005 | 3.937 | 3.937 | 3.677 | 3.677 | 45,382 | -0.19(-4.89%) |
Mar 18, 2005 | 4.052 | 4.052 | 3.866 | 3.866 | 20,730 | -0.11(-2.87%) |
Mar 17, 2005 | 3.923 | 3.980 | 3.923 | 3.980 | 10,645 | +0.04(+0.91%) |
Mar 16, 2005 | 3.980 | 3.980 | 3.944 | 3.944 | 7,283 | -0.01(-0.36%) |
Mar 15, 2005 | 3.927 | 3.962 | 3.927 | 3.959 | 5,882 | -0.01(-0.18%) |
Mar 14, 2005 | 3.927 | 3.998 | 3.927 | 3.966 | 19,049 | +0.04(+1.00%) |
Mar 11, 2005 | 3.909 | 3.980 | 3.891 | 3.927 | 10,365 | +0.00(+0.09%) |
Mar 10, 2005 | 3.859 | 4.005 | 3.859 | 3.923 | 87,123 | +0.04(+1.10%) |
Mar 09, 2005 | 4.230 | 4.266 | 3.727 | 3.880 | 303,670 | -0.32(-7.57%) |
Mar 08, 2005 | 4.287 | 4.287 | 4.198 | 4.198 | 53,226 | -0.10(-2.33%) |
Mar 07, 2005 | 4.284 | 4.301 | 4.230 | 4.298 | 36,418 | +0.01(+0.25%) |
Mar 04, 2005 | 4.337 | 4.355 | 4.287 | 4.287 | 45,662 | +0.00(+0.00%) |
Mar 03, 2005 | 4.426 | 4.426 | 4.287 | 4.287 | 10,365 | -0.18(-4.07%) |
Mar 02, 2005 | 4.419 | 4.498 | 4.419 | 4.469 | 24,091 | +0.01(+0.16%) |
Mar 01, 2005 | 4.498 | 4.498 | 4.426 | 4.462 | 21,290 | -0.09(-1.88%) |
Feb 28, 2005 | 4.569 | 4.573 | 4.491 | 4.548 | 17,928 | +0.01(+0.31%) |
Feb 25, 2005 | 4.141 | 4.569 | 4.141 | 4.533 | 200,019 | +0.37(+9.01%) |
Feb 24, 2005 | 4.194 | 4.248 | 4.073 | 4.159 | 77,598 | -0.07(-1.69%) |
Feb 23, 2005 | 4.330 | 4.330 | 4.230 | 4.230 | 7,563 | -0.08(-1.90%) |
Feb 22, 2005 | 4.316 | 4.326 | 4.166 | 4.312 | 22,691 | -0.02(-0.49%) |
Feb 18, 2005 | 4.373 | 4.384 | 4.316 | 4.334 | 113,456 | +0.02(+0.41%) |
Feb 17, 2005 | 4.301 | 4.344 | 4.284 | 4.316 | 25,492 | +0.05(+1.17%) |
Feb 16, 2005 | 4.301 | 4.301 | 4.212 | 4.266 | 49,024 | -0.05(-1.24%) |
Feb 15, 2005 | 4.266 | 4.319 | 4.244 | 4.319 | 26,893 | -0.01(-0.25%) |
Feb 14, 2005 | 4.309 | 4.337 | 4.287 | 4.330 | 10,365 | -0.04(-0.90%) |
Feb 11, 2005 | 4.266 | 4.369 | 4.212 | 4.369 | 45,942 | +0.01(+0.33%) |
Feb 10, 2005 | 4.359 | 4.394 | 4.323 | 4.355 | 96,928 | -0.01(-0.25%) |
Feb 09, 2005 | 4.405 | 4.405 | 4.319 | 4.366 | 142,590 | -0.01(-0.16%) |
Feb 08, 2005 | 4.426 | 4.426 | 4.341 | 4.373 | 24,372 | -0.11(-2.39%) |
Feb 07, 2005 | 4.541 | 4.541 | 4.448 | 4.480 | 28,574 | -0.07(-1.49%) |
Feb 04, 2005 | 4.291 | 4.573 | 4.291 | 4.548 | 82,640 | +0.21(+4.86%) |
Feb 03, 2005 | 4.362 | 4.380 | 4.337 | 4.337 | 19,609 | +0.01(+0.25%) |
Feb 02, 2005 | 4.398 | 4.444 | 4.326 | 4.326 | 32,776 | -0.09(-2.10%) |