Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.200 | 3.250 | 3.200 | 3.250 | 4,100 | +0.14(+4.50%) |
Apr 28, 2005 | 3.430 | 3.430 | 3.110 | 3.110 | 22,800 | -0.33(-9.59%) |
Apr 27, 2005 | 3.440 | 3.440 | 3.440 | 3.440 | 2,900 | +0.01(+0.29%) |
Apr 26, 2005 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 3.420 | 3.500 | 3.420 | 3.430 | 2,100 | -0.04(-1.15%) |
Apr 22, 2005 | 3.470 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 3.450 | 3.470 | 3.450 | 3.470 | 4,600 | +0.00(+0.00%) |
Apr 20, 2005 | 3.250 | 3.470 | 3.250 | 3.470 | 7,600 | +0.27(+8.44%) |
Apr 19, 2005 | 3.280 | 3.350 | 3.200 | 3.200 | 7,400 | -0.08(-2.44%) |
Apr 18, 2005 | 3.320 | 3.320 | 3.150 | 3.280 | 17,800 | -0.02(-0.61%) |
Apr 15, 2005 | 3.430 | 3.430 | 3.300 | 3.300 | 4,600 | -0.16(-4.62%) |
Apr 14, 2005 | 3.700 | 3.700 | 3.410 | 3.460 | 13,500 | -0.01(-0.29%) |
Apr 13, 2005 | 3.550 | 3.840 | 3.380 | 3.470 | 33,900 | -0.41(-10.57%) |
Apr 12, 2005 | 3.880 | 3.880 | 3.880 | 3.880 | 200 | +0.10(+2.65%) |
Apr 11, 2005 | 3.850 | 3.850 | 3.750 | 3.780 | 15,300 | -0.17(-4.30%) |
Apr 08, 2005 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 3.800 | 3.990 | 3.800 | 3.950 | 11,100 | -0.14(-3.42%) |
Apr 06, 2005 | 4.090 | 4.090 | 4.090 | 4.090 | 200 | +0.14(+3.54%) |
Apr 05, 2005 | 4.000 | 4.000 | 3.950 | 3.950 | 6,100 | -0.05(-1.25%) |
Apr 04, 2005 | 4.250 | 4.250 | 4.000 | 4.000 | 2,500 | -0.21(-4.99%) |
Apr 01, 2005 | 4.210 | 4.210 | 4.200 | 4.210 | 9,400 | -0.02(-0.47%) |
Mar 31, 2005 | 4.210 | 4.230 | 4.210 | 4.230 | 800 | +0.03(+0.71%) |
Mar 30, 2005 | 4.030 | 4.200 | 4.000 | 4.200 | 8,600 | +0.15(+3.70%) |
Mar 29, 2005 | 4.050 | 4.050 | 3.950 | 4.050 | 5,700 | +0.01(+0.25%) |
Mar 28, 2005 | 4.180 | 4.180 | 4.020 | 4.040 | 5,100 | -0.21(-4.94%) |
Mar 24, 2005 | 4.220 | 4.250 | 4.070 | 4.250 | 4,000 | +0.00(+0.00%) |
Mar 23, 2005 | 4.300 | 4.300 | 4.250 | 4.250 | 6,200 | +0.00(+0.00%) |
Mar 22, 2005 | 4.300 | 4.300 | 4.110 | 4.250 | 3,800 | -0.20(-4.49%) |
Mar 21, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 2,700 | +0.00(+0.00%) |
Mar 16, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 3,200 | +0.00(+0.00%) |
Mar 15, 2005 | 4.400 | 4.450 | 4.400 | 4.450 | 14,400 | +0.05(+1.14%) |
Mar 14, 2005 | 4.390 | 4.400 | 4.260 | 4.400 | 4,600 | +0.00(+0.00%) |
Mar 11, 2005 | 4.100 | 4.400 | 4.100 | 4.400 | 20,300 | +0.22(+5.26%) |
Mar 10, 2005 | 4.180 | 4.200 | 4.180 | 4.180 | 1,400 | +0.13(+3.21%) |
Mar 09, 2005 | 4.300 | 4.300 | 4.050 | 4.050 | 4,300 | -0.35(-7.95%) |
Mar 08, 2005 | 4.620 | 4.620 | 4.250 | 4.400 | 31,700 | -0.22(-4.76%) |
Mar 07, 2005 | 4.500 | 4.620 | 4.500 | 4.620 | 13,600 | +0.02(+0.43%) |
Mar 04, 2005 | 4.650 | 4.670 | 4.600 | 4.600 | 19,700 | -0.05(-1.08%) |
Mar 03, 2005 | 4.800 | 4.800 | 4.650 | 4.650 | 14,800 | -0.15(-3.12%) |
Mar 02, 2005 | 4.850 | 4.850 | 4.800 | 4.800 | 5,700 | -0.05(-1.03%) |
Mar 01, 2005 | 4.930 | 4.930 | 4.850 | 4.850 | 4,600 | -0.09(-1.82%) |
Feb 28, 2005 | 4.860 | 4.940 | 4.850 | 4.940 | 10,500 | +0.03(+0.61%) |
Feb 25, 2005 | 4.910 | 4.910 | 4.910 | 4.910 | 1,600 | -0.04(-0.81%) |
Feb 24, 2005 | 5.000 | 5.010 | 4.950 | 4.950 | 14,600 | -0.06(-1.20%) |
Feb 23, 2005 | 5.010 | 5.050 | 5.000 | 5.010 | 6,700 | -0.09(-1.76%) |
Feb 22, 2005 | 5.170 | 5.170 | 5.000 | 5.100 | 14,100 | -0.04(-0.78%) |
Feb 18, 2005 | 5.120 | 5.140 | 5.000 | 5.140 | 9,300 | +0.02(+0.39%) |
Feb 17, 2005 | 4.920 | 5.150 | 4.920 | 5.120 | 11,400 | +0.22(+4.49%) |
Feb 16, 2005 | 5.350 | 5.350 | 4.900 | 4.900 | 14,100 | -0.01(-0.20%) |
Feb 15, 2005 | 4.970 | 4.970 | 4.870 | 4.910 | 5,500 | -0.05(-1.01%) |
Feb 14, 2005 | 4.800 | 4.960 | 4.750 | 4.960 | 14,500 | +0.06(+1.22%) |
Feb 11, 2005 | 4.950 | 4.990 | 4.800 | 4.900 | 15,600 | -0.04(-0.81%) |
Feb 10, 2005 | 4.850 | 4.980 | 4.850 | 4.940 | 2,700 | -0.05(-1.00%) |
Feb 09, 2005 | 5.000 | 5.050 | 4.850 | 4.990 | 19,100 | -0.08(-1.58%) |
Feb 08, 2005 | 5.230 | 5.230 | 5.050 | 5.070 | 7,900 | -0.21(-3.98%) |
Feb 07, 2005 | 5.280 | 5.280 | 5.200 | 5.280 | 12,500 | +0.04(+0.76%) |
Feb 04, 2005 | 5.260 | 5.300 | 5.200 | 5.240 | 8,200 | -0.06(-1.13%) |
Feb 03, 2005 | 5.410 | 5.410 | 5.300 | 5.300 | 600 | -0.10(-1.85%) |
Feb 02, 2005 | 5.300 | 5.400 | 5.300 | 5.400 | 4,500 | +0.03(+0.56%) |