Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.450 | 3.506 | 3.289 | 3.314 | 124,042 | -0.15(-4.46%) |
Apr 28, 2005 | 3.593 | 3.662 | 3.456 | 3.469 | 26,988 | -0.08(-2.27%) |
Apr 27, 2005 | 3.637 | 3.704 | 3.549 | 3.549 | 4,600 | -0.08(-2.22%) |
Apr 26, 2005 | 3.594 | 3.630 | 3.594 | 3.630 | 1,452 | +0.02(+0.69%) |
Apr 25, 2005 | 3.568 | 3.673 | 3.543 | 3.605 | 42,381 | +0.06(+1.57%) |
Apr 22, 2005 | 3.605 | 3.679 | 3.500 | 3.549 | 30,819 | -0.10(-2.72%) |
Apr 21, 2005 | 3.642 | 3.729 | 3.624 | 3.649 | 5,793 | +0.07(+2.08%) |
Apr 20, 2005 | 3.748 | 3.902 | 3.574 | 3.574 | 37,068 | -0.08(-2.20%) |
Apr 19, 2005 | 3.766 | 3.828 | 3.593 | 3.655 | 11,946 | -0.15(-3.91%) |
Apr 18, 2005 | 3.413 | 3.803 | 3.413 | 3.803 | 7,587 | +0.10(+2.68%) |
Apr 15, 2005 | 3.723 | 3.940 | 3.407 | 3.704 | 80,638 | -0.08(-2.13%) |
Apr 14, 2005 | 3.754 | 3.958 | 3.717 | 3.785 | 23,753 | +0.04(+0.99%) |
Apr 13, 2005 | 3.676 | 3.748 | 3.676 | 3.748 | 53,276 | +0.04(+1.00%) |
Apr 12, 2005 | 3.655 | 3.710 | 3.655 | 3.710 | 7,748 | +0.06(+1.53%) |
Apr 11, 2005 | 3.841 | 3.884 | 3.642 | 3.655 | 69,656 | -0.37(-9.23%) |
Apr 08, 2005 | 3.964 | 4.026 | 3.899 | 4.026 | 6,591 | -0.01(-0.15%) |
Apr 07, 2005 | 4.026 | 4.082 | 3.958 | 4.033 | 27,870 | +0.01(+0.15%) |
Apr 06, 2005 | 4.262 | 4.336 | 3.977 | 4.026 | 39,693 | -0.30(-6.88%) |
Apr 05, 2005 | 4.714 | 4.720 | 4.269 | 4.324 | 14,061 | -0.06(-1.41%) |
Apr 04, 2005 | 4.429 | 4.472 | 4.336 | 4.386 | 7,748 | -0.18(-3.93%) |
Apr 01, 2005 | 4.615 | 4.677 | 4.373 | 4.565 | 9,694 | -0.04(-0.81%) |
Mar 31, 2005 | 4.435 | 4.602 | 4.410 | 4.602 | 4,998 | +0.19(+4.35%) |
Mar 30, 2005 | 4.640 | 4.646 | 4.410 | 4.410 | 11,507 | -0.20(-4.30%) |
Mar 29, 2005 | 4.677 | 4.757 | 4.559 | 4.609 | 5,052 | -0.11(-2.23%) |
Mar 28, 2005 | 4.565 | 4.715 | 4.565 | 4.714 | 3,227 | -0.11(-2.31%) |
Mar 24, 2005 | 4.832 | 4.881 | 4.640 | 4.825 | 11,284 | +0.04(+0.78%) |
Mar 23, 2005 | 4.695 | 4.788 | 4.565 | 4.788 | 16,049 | -0.02(-0.37%) |
Mar 22, 2005 | 4.627 | 4.813 | 4.627 | 4.806 | 1,194 | +0.06(+1.29%) |
Mar 21, 2005 | 4.646 | 4.794 | 4.454 | 4.745 | 41,390 | -0.03(-0.65%) |
Mar 18, 2005 | 5.036 | 5.092 | 4.726 | 4.776 | 19,685 | -0.33(-6.55%) |
Mar 17, 2005 | 5.005 | 5.110 | 4.999 | 5.110 | 10,155 | +0.08(+1.60%) |
Mar 16, 2005 | 5.055 | 5.123 | 5.005 | 5.030 | 22,297 | -0.11(-2.17%) |
Mar 15, 2005 | 5.154 | 5.154 | 5.141 | 5.141 | 581 | +0.02(+0.36%) |
Mar 14, 2005 | 5.153 | 5.153 | 5.110 | 5.123 | 9,711 | -0.03(-0.60%) |
Mar 11, 2005 | 5.141 | 5.203 | 5.104 | 5.154 | 7,103 | +0.04(+0.85%) |
Mar 10, 2005 | 5.265 | 5.265 | 5.030 | 5.110 | 32,051 | -0.15(-2.94%) |
Mar 09, 2005 | 5.067 | 5.265 | 4.999 | 5.265 | 19,856 | +0.09(+1.80%) |
Mar 08, 2005 | 5.017 | 5.191 | 5.017 | 5.172 | 23,504 | +0.06(+1.09%) |
Mar 07, 2005 | 5.129 | 5.129 | 5.079 | 5.117 | 29,316 | -0.01(-0.24%) |
Mar 04, 2005 | 5.017 | 5.141 | 5.017 | 5.129 | 52,715 | +0.11(+2.22%) |
Mar 03, 2005 | 5.011 | 5.110 | 4.956 | 5.017 | 46,314 | +0.03(+0.62%) |
Mar 02, 2005 | 4.825 | 5.073 | 4.825 | 4.987 | 27,928 | +0.16(+3.34%) |
Mar 01, 2005 | 4.671 | 4.844 | 4.671 | 4.825 | 5,327 | +0.14(+2.92%) |
Feb 28, 2005 | 4.776 | 4.801 | 4.361 | 4.689 | 26,703 | -0.26(-5.27%) |
Feb 25, 2005 | 4.819 | 5.290 | 4.782 | 4.949 | 17,070 | +0.20(+4.17%) |
Feb 24, 2005 | 4.838 | 4.961 | 4.751 | 4.751 | 13,980 | -0.03(-0.65%) |
Feb 23, 2005 | 4.658 | 5.079 | 4.584 | 4.782 | 21,107 | +0.02(+0.39%) |
Feb 22, 2005 | 4.943 | 5.154 | 4.764 | 4.764 | 49,941 | -0.52(-9.85%) |
Feb 18, 2005 | 4.956 | 5.463 | 4.949 | 5.284 | 52,049 | +0.12(+2.39%) |
Feb 17, 2005 | 5.271 | 5.271 | 5.104 | 5.161 | 4,681 | -0.06(-1.17%) |
Feb 16, 2005 | 5.036 | 5.513 | 5.005 | 5.222 | 40,854 | +0.32(+6.44%) |
Feb 15, 2005 | 4.882 | 5.061 | 4.875 | 4.906 | 39,356 | +0.04(+0.89%) |
Feb 14, 2005 | 4.956 | 4.956 | 4.863 | 4.863 | 15,507 | -0.09(-1.87%) |
Feb 11, 2005 | 4.956 | 4.956 | 4.931 | 4.956 | 10,982 | -0.07(-1.36%) |
Feb 10, 2005 | 5.203 | 5.203 | 4.993 | 5.024 | 14,367 | -0.09(-1.82%) |
Feb 09, 2005 | 5.234 | 5.302 | 4.956 | 5.117 | 24,170 | -0.16(-3.05%) |
Feb 08, 2005 | 5.420 | 5.420 | 5.154 | 5.278 | 25,647 | +0.00(+0.00%) |
Feb 07, 2005 | 5.414 | 5.507 | 5.191 | 5.278 | 54,000 | +0.08(+1.55%) |
Feb 04, 2005 | 5.067 | 5.346 | 5.005 | 5.197 | 77,301 | +0.18(+3.58%) |
Feb 03, 2005 | 4.615 | 5.327 | 4.534 | 5.017 | 155,911 | +0.48(+10.50%) |
Feb 02, 2005 | 4.441 | 4.620 | 4.441 | 4.541 | 4,358 | -0.11(-2.27%) |