Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.224 | 3.288 | 3.179 | 3.179 | 307,069 | -0.05(-1.41%) |
Apr 28, 2005 | 3.233 | 3.252 | 3.134 | 3.224 | 438,088 | -0.05(-1.39%) |
Apr 27, 2005 | 3.361 | 3.406 | 3.188 | 3.270 | 284,719 | -0.06(-1.91%) |
Apr 26, 2005 | 3.315 | 3.406 | 3.253 | 3.333 | 403,407 | +0.05(+1.66%) |
Apr 25, 2005 | 3.261 | 3.315 | 3.261 | 3.279 | 407,590 | +0.05(+1.69%) |
Apr 22, 2005 | 3.215 | 3.252 | 3.152 | 3.224 | 562,281 | +0.08(+2.60%) |
Apr 21, 2005 | 3.079 | 3.161 | 3.070 | 3.143 | 269,305 | +0.10(+3.28%) |
Apr 20, 2005 | 3.179 | 3.261 | 3.043 | 3.043 | 658,178 | -0.06(-2.05%) |
Apr 19, 2005 | 3.197 | 3.224 | 3.079 | 3.106 | 992,773 | +0.00(+0.00%) |
Apr 18, 2005 | 3.124 | 3.179 | 3.052 | 3.106 | 542,463 | -0.04(-1.40%) |
Apr 15, 2005 | 3.170 | 3.252 | 3.070 | 3.150 | 606,762 | -0.07(-2.30%) |
Apr 14, 2005 | 3.361 | 3.406 | 3.152 | 3.224 | 600,596 | -0.09(-2.74%) |
Apr 13, 2005 | 3.351 | 3.406 | 3.270 | 3.315 | 409,462 | -0.09(-2.67%) |
Apr 12, 2005 | 3.542 | 3.560 | 3.406 | 3.406 | 356,063 | -0.14(-3.85%) |
Apr 11, 2005 | 3.660 | 3.660 | 3.497 | 3.542 | 346,154 | -0.14(-3.70%) |
Apr 08, 2005 | 3.688 | 3.724 | 3.642 | 3.678 | 202,584 | -0.01(-0.25%) |
Apr 07, 2005 | 3.715 | 3.760 | 3.669 | 3.688 | 559,418 | -0.04(-0.98%) |
Apr 06, 2005 | 3.633 | 3.769 | 3.615 | 3.724 | 1,322,743 | +0.12(+3.27%) |
Apr 05, 2005 | 3.633 | 3.633 | 3.506 | 3.606 | 557,437 | -0.04(-1.00%) |
Apr 04, 2005 | 3.633 | 3.715 | 3.633 | 3.642 | 1,069,072 | +0.05(+1.52%) |
Apr 01, 2005 | 3.497 | 3.615 | 3.479 | 3.588 | 650,251 | +0.11(+3.13%) |
Mar 31, 2005 | 3.315 | 3.488 | 3.315 | 3.479 | 976,368 | +0.21(+6.39%) |
Mar 30, 2005 | 3.270 | 3.270 | 3.043 | 3.270 | 960,513 | -0.01(-0.28%) |
Mar 29, 2005 | 3.433 | 3.470 | 3.261 | 3.279 | 456,805 | -0.12(-3.48%) |
Mar 28, 2005 | 3.542 | 3.588 | 3.361 | 3.397 | 1,038,574 | -0.15(-4.10%) |
Mar 24, 2005 | 3.542 | 3.651 | 3.542 | 3.542 | 357,385 | -0.01(-0.26%) |
Mar 23, 2005 | 3.688 | 3.724 | 3.497 | 3.551 | 1,011,159 | -0.16(-4.40%) |
Mar 22, 2005 | 3.724 | 3.769 | 3.678 | 3.715 | 272,277 | +0.00(+0.00%) |
Mar 21, 2005 | 3.787 | 3.787 | 3.678 | 3.715 | 338,778 | -0.03(-0.73%) |
Mar 18, 2005 | 3.842 | 3.851 | 3.733 | 3.742 | 674,033 | -0.06(-1.67%) |
Mar 17, 2005 | 3.497 | 3.906 | 3.497 | 3.806 | 42,916,604 | -0.07(-1.87%) |
Mar 16, 2005 | 3.624 | 4.015 | 3.542 | 3.878 | 939,704 | +0.25(+6.75%) |
Mar 15, 2005 | 3.724 | 3.724 | 3.606 | 3.633 | 542,353 | -0.11(-2.91%) |
Mar 14, 2005 | 3.751 | 3.896 | 3.724 | 3.742 | 297,380 | -0.10(-2.60%) |
Mar 11, 2005 | 4.015 | 4.015 | 3.778 | 3.842 | 413,756 | -0.16(-4.08%) |
Mar 10, 2005 | 4.251 | 4.251 | 3.987 | 4.005 | 266,002 | -0.25(-5.77%) |
Mar 09, 2005 | 4.251 | 4.305 | 4.160 | 4.251 | 234,843 | +0.07(+1.74%) |
Mar 08, 2005 | 4.314 | 4.314 | 4.069 | 4.178 | 425,977 | -0.11(-2.54%) |
Mar 07, 2005 | 3.906 | 4.305 | 3.878 | 4.287 | 571,750 | +0.20(+4.89%) |
Mar 04, 2005 | 4.287 | 4.314 | 4.033 | 4.087 | 564,153 | -0.23(-5.26%) |
Mar 03, 2005 | 4.360 | 4.396 | 4.260 | 4.314 | 313,785 | -0.07(-1.66%) |
Mar 02, 2005 | 4.469 | 4.469 | 4.341 | 4.387 | 276,791 | -0.08(-1.83%) |
Mar 01, 2005 | 4.360 | 4.550 | 4.323 | 4.469 | 262,919 | +0.05(+1.03%) |
Feb 28, 2005 | 4.578 | 4.678 | 4.223 | 4.423 | 644,636 | -0.14(-2.99%) |
Feb 25, 2005 | 4.469 | 4.578 | 4.460 | 4.559 | 323,143 | +0.09(+2.03%) |
Feb 24, 2005 | 4.569 | 4.578 | 4.378 | 4.469 | 207,538 | -0.11(-2.38%) |
Feb 23, 2005 | 4.623 | 4.641 | 4.378 | 4.578 | 239,577 | -0.05(-0.98%) |
Feb 22, 2005 | 4.569 | 4.832 | 4.569 | 4.623 | 559,859 | +0.05(+1.19%) |
Feb 18, 2005 | 4.541 | 4.632 | 4.496 | 4.569 | 165,260 | -0.05(-0.98%) |
Feb 17, 2005 | 4.678 | 4.714 | 4.541 | 4.614 | 158,434 | +0.01(+0.20%) |
Feb 16, 2005 | 4.550 | 4.632 | 4.496 | 4.605 | 231,430 | +0.06(+1.40%) |
Feb 15, 2005 | 4.596 | 4.841 | 4.441 | 4.541 | 410,343 | -0.12(-2.53%) |
Feb 14, 2005 | 4.405 | 4.759 | 4.405 | 4.659 | 604,670 | +0.25(+5.77%) |
Feb 11, 2005 | 4.369 | 4.450 | 4.323 | 4.405 | 206,988 | +0.05(+1.04%) |
Feb 10, 2005 | 4.205 | 4.487 | 4.105 | 4.360 | 393,828 | +0.18(+4.35%) |
Feb 09, 2005 | 4.087 | 4.223 | 3.996 | 4.178 | 258,074 | +0.05(+1.32%) |
Feb 08, 2005 | 4.242 | 4.242 | 3.915 | 4.124 | 476,843 | -0.15(-3.40%) |
Feb 07, 2005 | 4.487 | 4.587 | 4.214 | 4.269 | 722,147 | -0.11(-2.49%) |
Feb 04, 2005 | 4.223 | 4.450 | 4.187 | 4.378 | 682,621 | +0.20(+4.78%) |
Feb 03, 2005 | 4.178 | 4.269 | 4.087 | 4.178 | 542,023 | +0.02(+0.44%) |
Feb 02, 2005 | 3.724 | 4.169 | 3.724 | 4.160 | 838,632 | +0.44(+11.71%) |