Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.380 | 3.400 | 3.310 | 3.400 | 22,100 | +0.02(+0.59%) |
Apr 28, 2005 | 3.500 | 3.500 | 3.300 | 3.380 | 24,000 | -0.02(-0.59%) |
Apr 27, 2005 | 3.530 | 3.530 | 3.400 | 3.400 | 42,600 | -0.15(-4.23%) |
Apr 26, 2005 | 3.530 | 3.650 | 3.360 | 3.550 | 99,000 | +0.01(+0.28%) |
Apr 25, 2005 | 3.640 | 3.640 | 3.500 | 3.540 | 19,600 | -0.14(-3.80%) |
Apr 22, 2005 | 3.500 | 3.680 | 3.390 | 3.680 | 64,500 | +0.14(+3.95%) |
Apr 21, 2005 | 3.350 | 3.550 | 3.300 | 3.540 | 96,200 | +0.29(+8.92%) |
Apr 20, 2005 | 3.600 | 3.600 | 3.230 | 3.250 | 85,400 | -0.26(-7.41%) |
Apr 19, 2005 | 3.500 | 3.570 | 3.400 | 3.510 | 63,700 | +0.11(+3.24%) |
Apr 18, 2005 | 3.640 | 3.640 | 3.300 | 3.400 | 84,800 | -0.20(-5.56%) |
Apr 15, 2005 | 3.700 | 3.740 | 3.520 | 3.600 | 73,600 | -0.14(-3.74%) |
Apr 14, 2005 | 3.890 | 3.890 | 3.700 | 3.740 | 46,100 | -0.08(-2.09%) |
Apr 13, 2005 | 3.800 | 3.890 | 3.700 | 3.820 | 43,000 | -0.02(-0.52%) |
Apr 12, 2005 | 3.910 | 3.910 | 3.700 | 3.840 | 36,100 | -0.05(-1.29%) |
Apr 11, 2005 | 3.970 | 3.980 | 3.750 | 3.890 | 56,200 | -0.08(-2.02%) |
Apr 08, 2005 | 4.040 | 4.040 | 3.800 | 3.970 | 39,300 | -0.01(-0.25%) |
Apr 07, 2005 | 3.860 | 3.980 | 3.850 | 3.980 | 49,400 | +0.06(+1.53%) |
Apr 06, 2005 | 4.140 | 4.140 | 3.870 | 3.920 | 68,000 | -0.16(-3.92%) |
Apr 05, 2005 | 4.000 | 4.150 | 3.900 | 4.080 | 65,100 | +0.04(+0.99%) |
Apr 04, 2005 | 4.000 | 4.090 | 3.980 | 4.040 | 122,900 | +0.04(+1.00%) |
Apr 01, 2005 | 4.040 | 4.090 | 3.800 | 4.000 | 209,300 | +0.04(+1.01%) |
Mar 31, 2005 | 3.790 | 4.000 | 3.750 | 3.960 | 188,600 | +0.22(+5.88%) |
Mar 30, 2005 | 3.600 | 3.740 | 3.530 | 3.740 | 76,600 | +0.09(+2.47%) |
Mar 29, 2005 | 3.840 | 3.840 | 3.580 | 3.650 | 173,900 | -0.09(-2.41%) |
Mar 28, 2005 | 3.700 | 3.800 | 3.680 | 3.740 | 105,700 | +0.01(+0.27%) |
Mar 24, 2005 | 3.500 | 3.850 | 3.500 | 3.730 | 86,000 | +0.15(+4.19%) |
Mar 23, 2005 | 3.530 | 3.580 | 3.450 | 3.580 | 48,300 | +0.00(+0.00%) |
Mar 22, 2005 | 3.500 | 3.630 | 3.470 | 3.580 | 159,200 | +0.13(+3.77%) |
Mar 21, 2005 | 3.420 | 3.580 | 3.390 | 3.450 | 157,400 | -0.15(-4.17%) |
Mar 18, 2005 | 3.500 | 3.710 | 3.300 | 3.600 | 209,300 | +0.09(+2.56%) |
Mar 17, 2005 | 3.730 | 3.730 | 3.370 | 3.510 | 169,500 | -0.21(-5.65%) |
Mar 16, 2005 | 3.760 | 3.890 | 3.670 | 3.720 | 52,500 | -0.13(-3.38%) |
Mar 15, 2005 | 3.900 | 3.910 | 3.700 | 3.850 | 79,900 | -0.03(-0.77%) |
Mar 14, 2005 | 3.930 | 3.990 | 3.720 | 3.880 | 60,800 | -0.05(-1.27%) |
Mar 11, 2005 | 4.080 | 4.120 | 3.900 | 3.930 | 66,500 | -0.15(-3.68%) |
Mar 10, 2005 | 4.050 | 4.150 | 3.900 | 4.080 | 170,600 | +0.03(+0.74%) |
Mar 09, 2005 | 3.700 | 4.050 | 3.690 | 4.050 | 174,200 | +0.26(+6.86%) |
Mar 08, 2005 | 3.770 | 3.800 | 3.650 | 3.790 | 80,500 | +0.00(+0.00%) |
Mar 07, 2005 | 3.610 | 3.870 | 3.460 | 3.790 | 64,800 | +0.14(+3.84%) |
Mar 04, 2005 | 3.700 | 3.800 | 3.560 | 3.650 | 120,900 | -0.05(-1.35%) |
Mar 03, 2005 | 3.830 | 3.850 | 3.400 | 3.700 | 428,600 | -0.18(-4.64%) |
Mar 02, 2005 | 4.100 | 4.100 | 3.750 | 3.880 | 293,600 | -0.29(-6.95%) |
Mar 01, 2005 | 4.240 | 4.300 | 3.900 | 4.170 | 271,000 | +0.00(+0.00%) |
Feb 28, 2005 | 4.530 | 4.530 | 3.700 | 4.170 | 442,800 | -0.32(-7.13%) |
Feb 25, 2005 | 4.460 | 4.650 | 4.380 | 4.490 | 307,000 | -0.06(-1.32%) |
Feb 24, 2005 | 4.190 | 4.590 | 4.190 | 4.550 | 638,200 | +0.36(+8.59%) |
Feb 23, 2005 | 3.950 | 4.200 | 3.910 | 4.190 | 227,000 | +0.26(+6.62%) |
Feb 22, 2005 | 3.940 | 4.200 | 3.780 | 3.930 | 341,400 | -0.01(-0.25%) |
Feb 18, 2005 | 3.550 | 3.950 | 3.550 | 3.940 | 665,100 | +0.41(+11.61%) |
Feb 17, 2005 | 3.480 | 3.550 | 3.450 | 3.530 | 112,500 | +0.05(+1.44%) |
Feb 16, 2005 | 3.370 | 3.500 | 3.350 | 3.480 | 113,200 | +0.11(+3.26%) |
Feb 15, 2005 | 3.250 | 3.370 | 3.250 | 3.370 | 234,200 | +0.13(+4.01%) |
Feb 14, 2005 | 3.250 | 3.290 | 3.210 | 3.240 | 13,800 | -0.03(-0.92%) |
Feb 11, 2005 | 3.310 | 3.340 | 3.230 | 3.270 | 56,700 | -0.01(-0.30%) |
Feb 10, 2005 | 3.200 | 3.300 | 3.110 | 3.280 | 76,600 | +0.06(+1.86%) |
Feb 09, 2005 | 3.320 | 3.350 | 3.170 | 3.220 | 97,200 | -0.05(-1.53%) |
Feb 08, 2005 | 3.210 | 3.350 | 3.110 | 3.270 | 197,300 | +0.16(+5.14%) |
Feb 07, 2005 | 3.130 | 3.200 | 3.060 | 3.110 | 58,600 | -0.04(-1.27%) |
Feb 04, 2005 | 3.000 | 3.290 | 2.900 | 3.150 | 206,700 | +0.06(+1.94%) |
Feb 03, 2005 | 3.140 | 3.150 | 3.010 | 3.090 | 144,100 | -0.05(-1.59%) |
Feb 02, 2005 | 2.910 | 3.240 | 2.910 | 3.140 | 267,200 | +0.23(+7.90%) |