Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.489 | 3.570 | 3.412 | 3.520 | 160,547 | +0.11(+3.14%) |
Apr 28, 2005 | 3.524 | 3.611 | 3.366 | 3.413 | 352,006 | -0.15(-4.20%) |
Apr 27, 2005 | 3.330 | 3.592 | 3.280 | 3.562 | 564,087 | +0.25(+7.42%) |
Apr 26, 2005 | 3.214 | 3.489 | 3.131 | 3.316 | 506,172 | +0.18(+5.74%) |
Apr 25, 2005 | 3.311 | 3.311 | 3.102 | 3.136 | 200,874 | -0.12(-3.63%) |
Apr 22, 2005 | 3.266 | 3.335 | 3.195 | 3.254 | 88,659 | -0.01(-0.34%) |
Apr 21, 2005 | 3.198 | 3.316 | 3.177 | 3.265 | 100,574 | +0.07(+2.26%) |
Apr 20, 2005 | 3.169 | 3.242 | 3.148 | 3.193 | 230,450 | -0.02(-0.76%) |
Apr 19, 2005 | 3.151 | 3.230 | 3.151 | 3.217 | 170,303 | +0.05(+1.61%) |
Apr 18, 2005 | 3.026 | 3.167 | 3.005 | 3.167 | 324,609 | +0.12(+3.86%) |
Apr 15, 2005 | 3.188 | 3.290 | 3.039 | 3.049 | 260,286 | -0.14(-4.53%) |
Apr 14, 2005 | 3.245 | 3.270 | 3.194 | 3.194 | 168,465 | -0.09(-2.72%) |
Apr 13, 2005 | 3.359 | 3.405 | 3.282 | 3.283 | 67,971 | -0.08(-2.27%) |
Apr 12, 2005 | 3.318 | 3.374 | 3.204 | 3.359 | 200,680 | +0.04(+1.10%) |
Apr 11, 2005 | 3.409 | 3.409 | 3.323 | 3.323 | 154,967 | -0.05(-1.54%) |
Apr 08, 2005 | 3.476 | 3.480 | 3.371 | 3.375 | 63,414 | -0.12(-3.36%) |
Apr 07, 2005 | 3.496 | 3.496 | 3.443 | 3.492 | 159,738 | +0.02(+0.55%) |
Apr 06, 2005 | 3.536 | 3.547 | 3.472 | 3.473 | 230,918 | -0.03(-0.90%) |
Apr 05, 2005 | 3.533 | 3.549 | 3.503 | 3.504 | 126,594 | -0.03(-0.76%) |
Apr 04, 2005 | 3.542 | 3.559 | 3.524 | 3.531 | 82,311 | -0.01(-0.30%) |
Apr 01, 2005 | 3.560 | 3.588 | 3.542 | 3.542 | 176,938 | -0.03(-0.98%) |
Mar 31, 2005 | 3.558 | 3.611 | 3.554 | 3.577 | 207,009 | -0.02(-0.44%) |
Mar 30, 2005 | 3.560 | 3.617 | 3.543 | 3.593 | 122,204 | +0.05(+1.44%) |
Mar 29, 2005 | 3.562 | 3.599 | 3.542 | 3.542 | 183,414 | -0.05(-1.50%) |
Mar 28, 2005 | 3.562 | 3.612 | 3.562 | 3.596 | 67,470 | +0.02(+0.46%) |
Mar 24, 2005 | 3.587 | 3.632 | 3.579 | 3.579 | 119,658 | +0.04(+1.06%) |
Mar 23, 2005 | 3.592 | 3.592 | 3.542 | 3.542 | 81,576 | -0.04(-1.05%) |
Mar 22, 2005 | 3.617 | 3.671 | 3.579 | 3.579 | 62,746 | -0.04(-1.18%) |
Mar 21, 2005 | 3.619 | 3.624 | 3.580 | 3.622 | 74,667 | +0.04(+1.04%) |
Mar 18, 2005 | 3.639 | 3.639 | 3.567 | 3.585 | 400,727 | -0.01(-0.37%) |
Mar 17, 2005 | 3.554 | 3.639 | 3.554 | 3.598 | 69,241 | +0.01(+0.36%) |
Mar 16, 2005 | 3.592 | 3.596 | 3.568 | 3.585 | 107,450 | +0.01(+0.24%) |
Mar 15, 2005 | 3.576 | 3.640 | 3.576 | 3.577 | 120,286 | -0.02(-0.44%) |
Mar 14, 2005 | 3.534 | 3.611 | 3.534 | 3.593 | 91,272 | +0.02(+0.63%) |
Mar 11, 2005 | 3.541 | 3.578 | 3.512 | 3.570 | 155,956 | +0.04(+1.17%) |
Mar 10, 2005 | 3.570 | 3.626 | 3.492 | 3.529 | 218,549 | -0.05(-1.35%) |
Mar 09, 2005 | 3.646 | 3.647 | 3.577 | 3.577 | 91,526 | -0.09(-2.38%) |
Mar 08, 2005 | 3.651 | 3.687 | 3.646 | 3.664 | 181,068 | -0.01(-0.39%) |
Mar 07, 2005 | 3.716 | 3.721 | 3.649 | 3.679 | 208,726 | +0.00(+0.01%) |
Mar 04, 2005 | 3.704 | 3.704 | 3.657 | 3.678 | 162,044 | +0.00(+0.08%) |
Mar 03, 2005 | 3.704 | 3.704 | 3.644 | 3.675 | 190,183 | +0.00(+0.04%) |
Mar 02, 2005 | 3.646 | 3.729 | 3.646 | 3.674 | 149,608 | -0.01(-0.35%) |
Mar 01, 2005 | 3.651 | 3.698 | 3.633 | 3.687 | 346,968 | +0.04(+0.98%) |
Feb 28, 2005 | 3.671 | 3.671 | 3.613 | 3.651 | 496,236 | +0.00(+0.12%) |
Feb 25, 2005 | 3.629 | 3.655 | 3.604 | 3.646 | 181,730 | -0.01(-0.27%) |
Feb 24, 2005 | 3.634 | 3.656 | 3.602 | 3.656 | 156,344 | +0.03(+0.95%) |
Feb 23, 2005 | 3.602 | 3.641 | 3.602 | 3.622 | 237,921 | -0.00(-0.12%) |
Feb 22, 2005 | 3.591 | 3.641 | 3.584 | 3.627 | 448,297 | -0.00(-0.11%) |
Feb 18, 2005 | 3.639 | 3.639 | 3.602 | 3.631 | 248,452 | +0.01(+0.32%) |
Feb 17, 2005 | 3.641 | 3.641 | 3.603 | 3.619 | 227,449 | -0.01(-0.28%) |
Feb 16, 2005 | 3.591 | 3.639 | 3.569 | 3.629 | 212,575 | +0.02(+0.58%) |
Feb 15, 2005 | 3.564 | 3.633 | 3.563 | 3.608 | 197,493 | -0.02(-0.60%) |
Feb 14, 2005 | 3.604 | 3.630 | 3.545 | 3.630 | 61,523 | +0.05(+1.34%) |
Feb 11, 2005 | 3.597 | 3.597 | 3.518 | 3.582 | 102,171 | +0.01(+0.36%) |
Feb 10, 2005 | 3.569 | 3.604 | 3.538 | 3.569 | 240,466 | +0.02(+0.59%) |
Feb 09, 2005 | 3.643 | 3.696 | 3.536 | 3.548 | 215,936 | -0.12(-3.22%) |
Feb 08, 2005 | 3.669 | 3.699 | 3.642 | 3.666 | 98,783 | -0.04(-1.21%) |
Feb 07, 2005 | 3.710 | 3.739 | 3.695 | 3.711 | 72,595 | -0.02(-0.64%) |
Feb 04, 2005 | 3.625 | 3.736 | 3.625 | 3.735 | 150,577 | +0.09(+2.51%) |
Feb 03, 2005 | 3.630 | 3.650 | 3.569 | 3.644 | 197,967 | +0.01(+0.25%) |
Feb 02, 2005 | 3.616 | 3.635 | 3.507 | 3.635 | 351,158 | +0.02(+0.58%) |