Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.548 | 3.573 | 3.509 | 3.570 | 5,460,074 | +0.05(+1.40%) |
Apr 28, 2005 | 3.540 | 3.549 | 3.508 | 3.521 | 6,839,952 | -0.04(-1.11%) |
Apr 27, 2005 | 3.540 | 3.594 | 3.516 | 3.560 | 4,734,663 | +0.01(+0.42%) |
Apr 26, 2005 | 3.545 | 3.573 | 3.528 | 3.545 | 4,905,310 | -0.00(-0.06%) |
Apr 25, 2005 | 3.570 | 3.586 | 3.529 | 3.547 | 4,183,734 | -0.01(-0.36%) |
Apr 22, 2005 | 3.573 | 3.588 | 3.534 | 3.560 | 4,666,915 | -0.02(-0.62%) |
Apr 21, 2005 | 3.563 | 3.589 | 3.538 | 3.583 | 6,534,448 | +0.06(+1.77%) |
Apr 20, 2005 | 3.536 | 3.613 | 3.513 | 3.520 | 9,467,409 | -0.01(-0.30%) |
Apr 19, 2005 | 3.470 | 3.541 | 3.466 | 3.531 | 5,725,951 | +0.06(+1.69%) |
Apr 18, 2005 | 3.437 | 3.477 | 3.423 | 3.472 | 5,198,031 | +0.04(+1.30%) |
Apr 15, 2005 | 3.504 | 3.531 | 3.423 | 3.428 | 4,921,927 | -0.09(-2.58%) |
Apr 14, 2005 | 3.519 | 3.536 | 3.493 | 3.518 | 6,173,980 | -0.00(-0.01%) |
Apr 13, 2005 | 3.576 | 3.592 | 3.496 | 3.519 | 4,166,478 | -0.06(-1.60%) |
Apr 12, 2005 | 3.507 | 3.580 | 3.505 | 3.576 | 5,026,105 | +0.06(+1.58%) |
Apr 11, 2005 | 3.510 | 3.524 | 3.497 | 3.520 | 2,459,366 | +0.00(+0.11%) |
Apr 08, 2005 | 3.532 | 3.532 | 3.495 | 3.517 | 4,043,765 | -0.01(-0.22%) |
Apr 07, 2005 | 3.535 | 3.535 | 3.495 | 3.524 | 4,061,661 | +0.00(+0.02%) |
Apr 06, 2005 | 3.546 | 3.567 | 3.511 | 3.524 | 3,113,194 | -0.02(-0.51%) |
Apr 05, 2005 | 3.543 | 3.593 | 3.528 | 3.542 | 2,918,260 | -0.01(-0.19%) |
Apr 04, 2005 | 3.528 | 3.577 | 3.510 | 3.548 | 4,477,094 | +0.01(+0.40%) |
Apr 01, 2005 | 3.596 | 3.603 | 3.511 | 3.534 | 6,269,849 | -0.06(-1.54%) |
Mar 31, 2005 | 3.591 | 3.618 | 3.569 | 3.589 | 7,045,751 | +0.00(+0.01%) |
Mar 30, 2005 | 3.544 | 3.592 | 3.517 | 3.589 | 5,674,182 | +0.04(+1.11%) |
Mar 29, 2005 | 3.516 | 3.599 | 3.516 | 3.549 | 8,219,830 | +0.03(+0.95%) |
Mar 28, 2005 | 3.503 | 3.567 | 3.503 | 3.516 | 4,702,067 | +0.03(+0.90%) |
Mar 24, 2005 | 3.497 | 3.524 | 3.483 | 3.485 | 3,211,620 | -0.01(-0.28%) |
Mar 23, 2005 | 3.452 | 3.527 | 3.451 | 3.495 | 5,631,999 | +0.05(+1.53%) |
Mar 22, 2005 | 3.486 | 3.526 | 3.442 | 3.442 | 5,249,161 | -0.04(-1.28%) |
Mar 21, 2005 | 3.522 | 3.543 | 3.480 | 3.486 | 6,133,076 | -0.04(-1.20%) |
Mar 18, 2005 | 3.481 | 3.534 | 3.459 | 3.529 | 8,778,428 | +0.05(+1.46%) |
Mar 17, 2005 | 3.517 | 3.518 | 3.469 | 3.478 | 4,170,951 | -0.05(-1.30%) |
Mar 16, 2005 | 3.522 | 3.535 | 3.492 | 3.524 | 5,390,409 | -0.02(-0.60%) |
Mar 15, 2005 | 3.540 | 3.584 | 3.537 | 3.545 | 6,724,909 | +0.00(+0.13%) |
Mar 14, 2005 | 3.491 | 3.540 | 3.462 | 3.540 | 4,814,554 | +0.08(+2.21%) |
Mar 11, 2005 | 3.493 | 3.499 | 3.452 | 3.463 | 2,722,047 | -0.03(-0.84%) |
Mar 10, 2005 | 3.438 | 3.502 | 3.438 | 3.493 | 3,468,549 | +0.05(+1.36%) |
Mar 09, 2005 | 3.465 | 3.477 | 3.441 | 3.446 | 2,344,323 | -0.02(-0.60%) |
Mar 08, 2005 | 3.513 | 3.513 | 3.459 | 3.466 | 2,931,682 | -0.04(-1.27%) |
Mar 07, 2005 | 3.491 | 3.526 | 3.483 | 3.511 | 5,233,183 | +0.04(+1.13%) |
Mar 04, 2005 | 3.429 | 3.480 | 3.425 | 3.472 | 4,530,142 | +0.06(+1.70%) |
Mar 03, 2005 | 3.444 | 3.458 | 3.405 | 3.414 | 3,499,228 | -0.02(-0.65%) |
Mar 02, 2005 | 3.420 | 3.464 | 3.407 | 3.436 | 5,565,530 | +0.02(+0.49%) |
Mar 01, 2005 | 3.416 | 3.488 | 3.356 | 3.420 | 14,142,633 | +0.01(+0.37%) |
Feb 28, 2005 | 3.429 | 3.439 | 3.403 | 3.407 | 4,931,514 | -0.02(-0.62%) |
Feb 25, 2005 | 3.435 | 3.441 | 3.416 | 3.428 | 4,520,555 | -0.01(-0.19%) |
Feb 24, 2005 | 3.414 | 3.442 | 3.408 | 3.435 | 4,006,056 | +0.03(+0.88%) |
Feb 23, 2005 | 3.369 | 3.422 | 3.369 | 3.405 | 3,983,048 | +0.05(+1.36%) |
Feb 22, 2005 | 3.380 | 3.416 | 3.359 | 3.359 | 4,487,959 | -0.03(-0.77%) |
Feb 18, 2005 | 3.426 | 3.441 | 3.382 | 3.385 | 6,443,053 | -0.04(-1.11%) |
Feb 17, 2005 | 3.417 | 3.487 | 3.416 | 3.423 | 8,070,274 | +0.04(+1.24%) |
Feb 16, 2005 | 3.408 | 3.419 | 3.375 | 3.381 | 4,487,320 | -0.04(-1.04%) |
Feb 15, 2005 | 3.416 | 3.449 | 3.406 | 3.417 | 3,944,700 | -0.00(-0.05%) |
Feb 14, 2005 | 3.380 | 3.436 | 3.380 | 3.418 | 4,158,169 | +0.04(+1.25%) |
Feb 11, 2005 | 3.320 | 3.402 | 3.316 | 3.376 | 3,591,262 | +0.05(+1.54%) |
Feb 10, 2005 | 3.300 | 3.330 | 3.281 | 3.325 | 2,995,594 | +0.04(+1.13%) |
Feb 09, 2005 | 3.331 | 3.369 | 3.288 | 3.288 | 2,963,638 | -0.05(-1.45%) |
Feb 08, 2005 | 3.348 | 3.367 | 3.310 | 3.336 | 2,423,574 | -0.02(-0.47%) |
Feb 07, 2005 | 3.340 | 3.357 | 3.316 | 3.352 | 3,503,701 | +0.01(+0.33%) |
Feb 04, 2005 | 3.296 | 3.341 | 3.286 | 3.341 | 3,540,771 | +0.04(+1.08%) |
Feb 03, 2005 | 3.278 | 3.312 | 3.263 | 3.305 | 4,082,752 | +0.02(+0.54%) |
Feb 02, 2005 | 3.324 | 3.339 | 3.273 | 3.288 | 4,849,067 | -0.05(-1.52%) |