Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.289 | 3.337 | 2.979 | 3.124 | 2,206,510 | -0.22(-6.65%) |
Apr 28, 2005 | 3.444 | 3.502 | 3.347 | 3.347 | 1,602,103 | -0.04(-1.14%) |
Apr 27, 2005 | 3.299 | 3.424 | 3.221 | 3.386 | 1,044,351 | +0.02(+0.57%) |
Apr 26, 2005 | 3.308 | 3.405 | 3.231 | 3.366 | 915,213 | +0.09(+2.65%) |
Apr 25, 2005 | 3.328 | 3.357 | 3.212 | 3.279 | 893,487 | +0.08(+2.42%) |
Apr 22, 2005 | 3.444 | 3.540 | 3.192 | 3.202 | 1,758,865 | -0.28(-8.06%) |
Apr 21, 2005 | 3.241 | 3.502 | 3.163 | 3.482 | 1,483,060 | +0.32(+10.09%) |
Apr 20, 2005 | 3.424 | 3.550 | 3.115 | 3.163 | 2,201,970 | -0.14(-4.11%) |
Apr 19, 2005 | 2.999 | 3.366 | 2.989 | 3.299 | 2,619,977 | +0.32(+10.71%) |
Apr 18, 2005 | 3.144 | 3.154 | 2.960 | 2.979 | 2,906,831 | -0.07(-2.22%) |
Apr 15, 2005 | 3.192 | 3.299 | 2.999 | 3.047 | 4,973,594 | -0.24(-7.35%) |
Apr 14, 2005 | 3.569 | 3.657 | 3.231 | 3.289 | 2,380,676 | -0.25(-7.10%) |
Apr 13, 2005 | 3.782 | 3.792 | 3.502 | 3.540 | 1,663,301 | -0.23(-6.15%) |
Apr 12, 2005 | 3.889 | 3.908 | 3.666 | 3.773 | 1,248,306 | -0.11(-2.74%) |
Apr 11, 2005 | 3.976 | 4.005 | 3.860 | 3.879 | 622,548 | -0.04(-0.99%) |
Apr 08, 2005 | 4.072 | 4.111 | 3.918 | 3.918 | 687,805 | -0.16(-4.03%) |
Apr 07, 2005 | 3.966 | 4.121 | 3.918 | 4.082 | 1,033,929 | +0.17(+4.46%) |
Apr 06, 2005 | 3.947 | 3.976 | 3.889 | 3.908 | 959,859 | +0.07(+1.76%) |
Apr 05, 2005 | 3.898 | 4.024 | 3.811 | 3.840 | 1,527,106 | +0.02(+0.51%) |
Apr 04, 2005 | 3.850 | 3.869 | 3.773 | 3.821 | 1,179,600 | +0.03(+0.77%) |
Apr 01, 2005 | 3.724 | 3.840 | 3.628 | 3.792 | 1,893,119 | +0.06(+1.55%) |
Mar 31, 2005 | 3.763 | 3.831 | 3.647 | 3.734 | 1,156,586 | -0.04(-1.03%) |
Mar 30, 2005 | 3.753 | 3.821 | 3.676 | 3.773 | 960,262 | +0.06(+1.56%) |
Mar 29, 2005 | 3.869 | 3.879 | 3.686 | 3.715 | 1,320,280 | -0.15(-4.00%) |
Mar 28, 2005 | 3.898 | 4.014 | 3.860 | 3.869 | 1,083,286 | -0.03(-0.74%) |
Mar 24, 2005 | 3.879 | 3.985 | 3.869 | 3.898 | 743,166 | +0.07(+1.77%) |
Mar 23, 2005 | 3.918 | 4.014 | 3.831 | 3.831 | 1,762,841 | -0.09(-2.22%) |
Mar 22, 2005 | 4.014 | 4.160 | 3.908 | 3.918 | 991,271 | -0.08(-1.94%) |
Mar 21, 2005 | 4.063 | 4.082 | 3.976 | 3.995 | 771,238 | -0.02(-0.48%) |
Mar 18, 2005 | 4.063 | 4.179 | 3.976 | 4.014 | 1,821,067 | -0.03(-0.72%) |
Mar 17, 2005 | 3.889 | 4.102 | 3.860 | 4.043 | 1,618,844 | +0.16(+4.24%) |
Mar 16, 2005 | 4.024 | 4.043 | 3.744 | 3.879 | 3,127,794 | -0.15(-3.84%) |
Mar 15, 2005 | 4.227 | 4.285 | 3.918 | 4.034 | 1,899,456 | -0.16(-3.92%) |
Mar 14, 2005 | 4.189 | 4.237 | 4.140 | 4.198 | 1,447,145 | +0.07(+1.64%) |
Mar 11, 2005 | 4.218 | 4.343 | 4.072 | 4.131 | 2,146,446 | -0.08(-1.84%) |
Mar 10, 2005 | 4.759 | 4.798 | 4.150 | 4.208 | 5,976,745 | -0.55(-11.59%) |
Mar 09, 2005 | 4.740 | 4.953 | 4.740 | 4.759 | 6,242,132 | +0.11(+2.29%) |
Mar 08, 2005 | 4.517 | 4.769 | 4.479 | 4.653 | 2,804,216 | +0.10(+2.12%) |
Mar 07, 2005 | 4.363 | 4.595 | 4.266 | 4.556 | 3,411,211 | +0.24(+5.61%) |
Mar 04, 2005 | 4.353 | 4.411 | 4.160 | 4.314 | 1,771,040 | +0.02(+0.45%) |
Mar 03, 2005 | 4.430 | 4.469 | 4.208 | 4.295 | 1,584,088 | -0.12(-2.63%) |
Mar 02, 2005 | 4.430 | 4.459 | 4.295 | 4.411 | 1,341,277 | +0.01(+0.22%) |
Mar 01, 2005 | 4.305 | 4.498 | 4.285 | 4.401 | 1,320,430 | +0.17(+4.12%) |
Feb 28, 2005 | 4.237 | 4.363 | 4.131 | 4.227 | 1,212,549 | -0.04(-0.91%) |
Feb 25, 2005 | 4.208 | 4.305 | 4.160 | 4.266 | 997,628 | +0.07(+1.61%) |
Feb 24, 2005 | 4.111 | 4.227 | 4.072 | 4.198 | 954,552 | +0.07(+1.64%) |
Feb 23, 2005 | 4.092 | 4.198 | 4.014 | 4.131 | 1,171,348 | +0.04(+0.95%) |
Feb 22, 2005 | 4.131 | 4.247 | 3.985 | 4.092 | 1,481,913 | +0.08(+1.93%) |
Feb 18, 2005 | 4.063 | 4.121 | 3.947 | 4.014 | 536,942 | +0.00(+0.00%) |
Feb 17, 2005 | 4.111 | 4.227 | 4.014 | 4.014 | 965,948 | -0.15(-3.49%) |
Feb 16, 2005 | 4.131 | 4.189 | 3.966 | 4.160 | 1,815,749 | +0.05(+1.18%) |
Feb 15, 2005 | 3.985 | 4.285 | 3.966 | 4.111 | 2,101,883 | +0.09(+2.16%) |
Feb 14, 2005 | 4.034 | 4.082 | 3.956 | 4.024 | 1,184,555 | +0.02(+0.48%) |
Feb 11, 2005 | 3.686 | 4.111 | 3.657 | 4.005 | 2,804,773 | +0.35(+9.52%) |
Feb 10, 2005 | 3.850 | 3.869 | 3.608 | 3.657 | 3,420,631 | -0.15(-4.06%) |
Feb 09, 2005 | 4.305 | 4.314 | 3.763 | 3.811 | 7,582,789 | -0.87(-18.60%) |
Feb 08, 2005 | 4.479 | 4.682 | 4.479 | 4.682 | 1,498,497 | +0.15(+3.20%) |
Feb 07, 2005 | 4.692 | 4.701 | 4.479 | 4.537 | 1,125,846 | -0.07(-1.47%) |
Feb 04, 2005 | 4.372 | 4.643 | 4.304 | 4.605 | 1,322,091 | +0.25(+5.78%) |
Feb 03, 2005 | 4.411 | 4.488 | 4.237 | 4.353 | 1,088,383 | -0.11(-2.39%) |
Feb 02, 2005 | 4.392 | 4.527 | 4.343 | 4.459 | 1,704,624 | +0.14(+3.13%) |