Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.662 | 3.769 | 3.474 | 3.618 | 2,345,089 | -0.04(-1.20%) |
Apr 28, 2005 | 3.777 | 3.777 | 3.661 | 3.662 | 587,632 | -0.13(-3.40%) |
Apr 27, 2005 | 3.904 | 3.904 | 3.767 | 3.791 | 955,809 | -0.12(-3.07%) |
Apr 26, 2005 | 3.980 | 4.002 | 3.903 | 3.911 | 1,046,493 | -0.07(-1.75%) |
Apr 25, 2005 | 3.907 | 3.990 | 3.907 | 3.981 | 720,031 | +0.10(+2.62%) |
Apr 22, 2005 | 3.904 | 3.937 | 3.855 | 3.879 | 728,192 | -0.04(-0.93%) |
Apr 21, 2005 | 3.804 | 3.917 | 3.794 | 3.916 | 562,694 | +0.13(+3.38%) |
Apr 20, 2005 | 3.904 | 3.906 | 3.774 | 3.788 | 814,342 | -0.09(-2.44%) |
Apr 19, 2005 | 3.799 | 3.904 | 3.793 | 3.883 | 834,293 | +0.12(+3.26%) |
Apr 18, 2005 | 3.702 | 3.766 | 3.650 | 3.760 | 1,816,401 | +0.06(+1.58%) |
Apr 15, 2005 | 3.898 | 3.898 | 3.702 | 3.702 | 986,188 | -0.20(-5.04%) |
Apr 14, 2005 | 3.964 | 4.010 | 3.898 | 3.898 | 541,837 | -0.06(-1.45%) |
Apr 13, 2005 | 4.069 | 4.091 | 3.952 | 3.955 | 1,076,419 | -0.12(-3.03%) |
Apr 12, 2005 | 4.108 | 4.108 | 4.027 | 4.079 | 909,107 | -0.03(-0.75%) |
Apr 11, 2005 | 4.113 | 4.133 | 4.054 | 4.110 | 294,723 | +0.00(+0.03%) |
Apr 08, 2005 | 4.201 | 4.210 | 4.103 | 4.109 | 767,640 | -0.10(-2.44%) |
Apr 07, 2005 | 4.240 | 4.287 | 4.191 | 4.211 | 1,037,425 | -0.01(-0.16%) |
Apr 06, 2005 | 4.179 | 4.246 | 4.166 | 4.218 | 686,478 | +0.04(+0.92%) |
Apr 05, 2005 | 4.205 | 4.260 | 4.150 | 4.179 | 565,868 | -0.02(-0.58%) |
Apr 04, 2005 | 4.223 | 4.238 | 4.168 | 4.204 | 984,375 | -0.01(-0.26%) |
Apr 01, 2005 | 4.163 | 4.223 | 4.148 | 4.215 | 876,007 | +0.08(+1.92%) |
Mar 31, 2005 | 4.069 | 4.190 | 4.069 | 4.135 | 953,996 | +0.11(+2.77%) |
Mar 30, 2005 | 3.964 | 4.024 | 3.861 | 4.024 | 743,155 | +0.07(+1.79%) |
Mar 29, 2005 | 4.093 | 4.105 | 3.941 | 3.953 | 811,622 | -0.13(-3.24%) |
Mar 28, 2005 | 4.065 | 4.115 | 4.059 | 4.086 | 792,125 | +0.04(+1.06%) |
Mar 24, 2005 | 4.080 | 4.108 | 4.042 | 4.043 | 821,144 | +0.01(+0.16%) |
Mar 23, 2005 | 4.157 | 4.157 | 4.027 | 4.036 | 682,850 | -0.13(-3.02%) |
Mar 22, 2005 | 4.168 | 4.271 | 4.160 | 4.162 | 967,598 | -0.03(-0.66%) |
Mar 21, 2005 | 4.179 | 4.205 | 4.129 | 4.189 | 422,134 | -0.00(-0.03%) |
Mar 18, 2005 | 4.196 | 4.240 | 4.153 | 4.190 | 891,877 | +0.01(+0.16%) |
Mar 17, 2005 | 4.146 | 4.201 | 4.108 | 4.184 | 783,056 | +0.05(+1.17%) |
Mar 16, 2005 | 4.130 | 4.196 | 4.078 | 4.135 | 1,002,965 | +0.02(+0.40%) |
Mar 15, 2005 | 4.252 | 4.284 | 4.108 | 4.119 | 861,951 | -0.13(-3.16%) |
Mar 14, 2005 | 4.218 | 4.272 | 4.179 | 4.253 | 661,540 | +0.04(+0.84%) |
Mar 11, 2005 | 4.182 | 4.301 | 4.175 | 4.218 | 787,590 | +0.05(+1.14%) |
Mar 10, 2005 | 4.317 | 4.317 | 4.171 | 4.171 | 737,261 | -0.14(-3.27%) |
Mar 09, 2005 | 4.452 | 4.452 | 4.303 | 4.312 | 665,620 | -0.14(-3.15%) |
Mar 08, 2005 | 4.433 | 4.475 | 4.415 | 4.452 | 853,790 | +0.04(+0.80%) |
Mar 07, 2005 | 4.477 | 4.477 | 4.389 | 4.416 | 899,132 | -0.05(-1.21%) |
Mar 04, 2005 | 4.367 | 4.484 | 4.339 | 4.470 | 863,765 | +0.11(+2.50%) |
Mar 03, 2005 | 4.312 | 4.383 | 4.301 | 4.361 | 941,753 | +0.07(+1.64%) |
Mar 02, 2005 | 4.279 | 4.324 | 4.262 | 4.291 | 793,031 | +0.02(+0.54%) |
Mar 01, 2005 | 4.383 | 4.384 | 4.249 | 4.268 | 1,507,622 | -0.13(-3.01%) |
Feb 28, 2005 | 4.394 | 4.438 | 4.270 | 4.400 | 1,052,388 | +0.01(+0.20%) |
Feb 25, 2005 | 4.416 | 4.447 | 4.376 | 4.391 | 1,552,510 | -0.04(-0.82%) |
Feb 24, 2005 | 4.427 | 4.444 | 4.339 | 4.427 | 942,660 | -0.02(-0.40%) |
Feb 23, 2005 | 4.411 | 4.466 | 4.404 | 4.445 | 930,418 | +0.03(+0.77%) |
Feb 22, 2005 | 4.464 | 4.464 | 4.372 | 4.411 | 1,895,296 | -0.08(-1.82%) |
Feb 18, 2005 | 4.401 | 4.499 | 4.400 | 4.493 | 731,820 | +0.09(+2.13%) |
Feb 17, 2005 | 4.560 | 4.560 | 4.398 | 4.399 | 744,062 | -0.17(-3.79%) |
Feb 16, 2005 | 4.422 | 4.573 | 4.405 | 4.572 | 1,411,950 | +0.16(+3.73%) |
Feb 15, 2005 | 4.328 | 4.412 | 4.323 | 4.408 | 831,119 | +0.08(+1.78%) |
Feb 14, 2005 | 4.383 | 4.388 | 4.302 | 4.330 | 415,786 | -0.03(-0.71%) |
Feb 11, 2005 | 4.314 | 4.390 | 4.305 | 4.361 | 654,738 | +0.04(+0.89%) |
Feb 10, 2005 | 4.195 | 4.351 | 4.195 | 4.323 | 1,201,563 | +0.13(+3.00%) |
Feb 09, 2005 | 4.246 | 4.296 | 4.190 | 4.197 | 589,446 | -0.05(-1.14%) |
Feb 08, 2005 | 4.168 | 4.257 | 4.162 | 4.246 | 422,134 | +0.09(+2.15%) |
Feb 07, 2005 | 4.251 | 4.251 | 4.126 | 4.156 | 754,491 | -0.08(-1.98%) |
Feb 04, 2005 | 4.262 | 4.287 | 4.217 | 4.240 | 680,130 | -0.03(-0.65%) |
Feb 03, 2005 | 4.295 | 4.295 | 4.189 | 4.268 | 614,384 | -0.03(-0.67%) |
Feb 02, 2005 | 4.254 | 4.296 | 4.244 | 4.296 | 739,981 | +0.04(+0.85%) |