Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.608 | 3.622 | 3.558 | 3.594 | 8,375,756 | -0.01(-0.17%) |
Apr 28, 2005 | 3.625 | 3.625 | 3.600 | 3.600 | 10,067,829 | -0.03(-0.87%) |
Apr 27, 2005 | 3.675 | 3.675 | 3.605 | 3.631 | 7,576,722 | -0.05(-1.30%) |
Apr 26, 2005 | 3.723 | 3.723 | 3.661 | 3.679 | 4,389,987 | -0.05(-1.21%) |
Apr 25, 2005 | 3.785 | 3.808 | 3.724 | 3.724 | 4,051,572 | -0.06(-1.60%) |
Apr 22, 2005 | 3.747 | 3.795 | 3.732 | 3.785 | 4,361,785 | +0.04(+1.00%) |
Apr 21, 2005 | 3.819 | 3.819 | 3.745 | 3.747 | 2,697,914 | -0.06(-1.50%) |
Apr 20, 2005 | 3.804 | 3.817 | 3.794 | 3.804 | 8,911,579 | +0.01(+0.20%) |
Apr 19, 2005 | 3.715 | 3.810 | 3.715 | 3.796 | 4,991,612 | +0.08(+2.22%) |
Apr 18, 2005 | 3.704 | 3.719 | 3.672 | 3.714 | 6,063,258 | +0.01(+0.18%) |
Apr 15, 2005 | 3.702 | 3.739 | 3.697 | 3.707 | 7,069,101 | -0.05(-1.40%) |
Apr 14, 2005 | 3.904 | 3.906 | 3.737 | 3.760 | 20,821,886 | -0.14(-3.68%) |
Apr 13, 2005 | 3.944 | 3.949 | 3.876 | 3.904 | 9,579,008 | +0.01(+0.15%) |
Apr 12, 2005 | 3.864 | 3.909 | 3.864 | 3.898 | 7,181,906 | +0.03(+0.84%) |
Apr 11, 2005 | 3.983 | 3.983 | 3.837 | 3.865 | 16,469,501 | -0.10(-2.51%) |
Apr 08, 2005 | 3.940 | 3.983 | 3.932 | 3.965 | 15,811,473 | +0.02(+0.63%) |
Apr 07, 2005 | 3.865 | 3.950 | 3.826 | 3.940 | 24,102,626 | +0.09(+2.37%) |
Apr 06, 2005 | 3.872 | 3.898 | 3.768 | 3.849 | 57,962,868 | +0.21(+5.88%) |
Apr 05, 2005 | 3.540 | 3.638 | 3.540 | 3.636 | 13,752,786 | +0.10(+2.77%) |
Apr 04, 2005 | 3.573 | 3.573 | 3.489 | 3.538 | 5,837,648 | -0.03(-0.98%) |
Apr 01, 2005 | 3.638 | 3.642 | 3.558 | 3.573 | 3,807,162 | -0.04(-1.22%) |
Mar 31, 2005 | 3.585 | 3.617 | 3.584 | 3.617 | 8,657,769 | +0.05(+1.29%) |
Mar 30, 2005 | 3.596 | 3.617 | 3.571 | 3.571 | 5,941,053 | -0.01(-0.36%) |
Mar 29, 2005 | 3.597 | 3.617 | 3.584 | 3.584 | 4,963,411 | +0.00(+0.05%) |
Mar 28, 2005 | 3.666 | 3.700 | 3.574 | 3.582 | 7,219,507 | -0.04(-1.15%) |
Mar 24, 2005 | 3.605 | 3.655 | 3.604 | 3.624 | 8,723,571 | +0.02(+0.52%) |
Mar 23, 2005 | 3.623 | 3.625 | 3.583 | 3.605 | 1,833,078 | -0.04(-1.01%) |
Mar 22, 2005 | 3.651 | 3.668 | 3.625 | 3.642 | 3,534,550 | -0.00(-0.05%) |
Mar 21, 2005 | 3.626 | 3.651 | 3.626 | 3.643 | 2,340,699 | +0.02(+0.49%) |
Mar 18, 2005 | 3.599 | 3.647 | 3.593 | 3.625 | 5,771,846 | +0.03(+0.78%) |
Mar 17, 2005 | 3.608 | 3.614 | 3.585 | 3.597 | 4,098,574 | -0.01(-0.21%) |
Mar 16, 2005 | 3.642 | 3.642 | 3.591 | 3.605 | 1,504,064 | -0.04(-1.03%) |
Mar 15, 2005 | 3.659 | 3.671 | 3.640 | 3.642 | 2,021,086 | -0.01(-0.23%) |
Mar 14, 2005 | 3.659 | 3.660 | 3.647 | 3.651 | 3,807,162 | -0.01(-0.23%) |
Mar 11, 2005 | 3.632 | 3.667 | 3.614 | 3.659 | 5,809,447 | +0.02(+0.51%) |
Mar 10, 2005 | 3.719 | 3.719 | 3.617 | 3.641 | 5,132,618 | -0.08(-2.19%) |
Mar 09, 2005 | 3.737 | 3.762 | 3.722 | 3.722 | 8,497,962 | -0.01(-0.36%) |
Mar 08, 2005 | 3.770 | 3.804 | 3.719 | 3.736 | 4,897,608 | +0.01(+0.16%) |
Mar 07, 2005 | 3.732 | 3.765 | 3.688 | 3.730 | 6,260,666 | +0.03(+0.78%) |
Mar 04, 2005 | 3.518 | 3.791 | 3.502 | 3.701 | 12,013,712 | +0.23(+6.49%) |
Mar 03, 2005 | 3.489 | 3.493 | 3.434 | 3.476 | 4,982,212 | -0.02(-0.49%) |
Mar 02, 2005 | 3.468 | 3.538 | 3.408 | 3.493 | 26,208,316 | +0.07(+2.09%) |
Mar 01, 2005 | 3.381 | 3.429 | 3.381 | 3.421 | 6,946,896 | +0.03(+1.03%) |
Feb 28, 2005 | 3.325 | 3.396 | 3.325 | 3.386 | 3,421,745 | +0.03(+0.94%) |
Feb 25, 2005 | 3.394 | 3.404 | 3.351 | 3.355 | 2,867,122 | -0.04(-1.23%) |
Feb 24, 2005 | 3.413 | 3.417 | 3.379 | 3.396 | 2,594,510 | -0.05(-1.31%) |
Feb 23, 2005 | 3.439 | 3.445 | 3.404 | 3.442 | 14,072,399 | -0.01(-0.17%) |
Feb 22, 2005 | 3.396 | 3.468 | 3.364 | 3.448 | 3,506,349 | +0.05(+1.50%) |
Feb 18, 2005 | 3.379 | 3.408 | 3.379 | 3.396 | 2,810,719 | -0.04(-1.16%) |
Feb 17, 2005 | 3.427 | 3.447 | 3.425 | 3.436 | 1,720,273 | +0.01(+0.27%) |
Feb 16, 2005 | 3.433 | 3.438 | 3.411 | 3.427 | 3,224,337 | -0.03(-0.86%) |
Feb 15, 2005 | 3.438 | 3.463 | 3.438 | 3.457 | 1,381,858 | +0.02(+0.59%) |
Feb 14, 2005 | 3.430 | 3.453 | 3.417 | 3.436 | 3,985,769 | -0.00(-0.02%) |
Feb 11, 2005 | 3.387 | 3.455 | 3.387 | 3.437 | 5,170,220 | +0.04(+1.28%) |
Feb 10, 2005 | 3.387 | 3.421 | 3.387 | 3.394 | 3,619,154 | -0.00(-0.05%) |
Feb 09, 2005 | 3.405 | 3.405 | 3.364 | 3.396 | 7,379,314 | -0.01(-0.40%) |
Feb 08, 2005 | 3.283 | 3.409 | 3.261 | 3.409 | 6,166,662 | +0.14(+4.16%) |
Feb 07, 2005 | 3.266 | 3.277 | 3.242 | 3.273 | 5,189,021 | +0.00(+0.10%) |
Feb 04, 2005 | 3.197 | 3.296 | 3.185 | 3.270 | 4,549,793 | +0.07(+2.26%) |
Feb 03, 2005 | 3.160 | 3.202 | 3.149 | 3.197 | 7,134,904 | +0.03(+1.05%) |
Feb 02, 2005 | 3.151 | 3.177 | 3.134 | 3.164 | 26,321,120 | +0.01(+0.46%) |