Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.806 | 3.994 | 3.806 | 3.955 | 4,500,360 | +0.14(+3.64%) |
Apr 28, 2005 | 3.699 | 3.859 | 3.690 | 3.816 | 2,656,480 | +0.08(+2.09%) |
Apr 27, 2005 | 3.709 | 3.804 | 3.625 | 3.738 | 1,463,460 | +0.04(+1.22%) |
Apr 26, 2005 | 3.760 | 3.809 | 3.673 | 3.693 | 1,148,840 | -0.10(-2.66%) |
Apr 25, 2005 | 3.800 | 3.869 | 3.779 | 3.794 | 1,725,120 | +0.01(+0.24%) |
Apr 22, 2005 | 3.688 | 3.804 | 3.688 | 3.785 | 1,696,360 | +0.06(+1.64%) |
Apr 21, 2005 | 3.509 | 3.910 | 3.450 | 3.724 | 8,245,900 | +0.35(+10.44%) |
Apr 20, 2005 | 3.350 | 3.444 | 3.293 | 3.372 | 10,415,940 | -0.08(-2.26%) |
Apr 19, 2005 | 3.390 | 3.450 | 3.338 | 3.450 | 2,116,210 | +0.07(+2.07%) |
Apr 18, 2005 | 3.356 | 3.428 | 3.356 | 3.380 | 1,876,920 | -0.01(-0.29%) |
Apr 15, 2005 | 3.483 | 3.510 | 3.360 | 3.390 | 2,045,870 | -0.10(-2.75%) |
Apr 14, 2005 | 3.566 | 3.591 | 3.484 | 3.486 | 1,176,800 | -0.10(-2.73%) |
Apr 13, 2005 | 3.582 | 3.646 | 3.549 | 3.584 | 737,170 | -0.03(-0.94%) |
Apr 12, 2005 | 3.566 | 3.646 | 3.506 | 3.618 | 2,026,160 | +0.03(+0.75%) |
Apr 11, 2005 | 3.658 | 3.669 | 3.574 | 3.591 | 1,051,730 | -0.04(-1.18%) |
Apr 08, 2005 | 3.643 | 3.651 | 3.582 | 3.634 | 1,055,190 | -0.05(-1.25%) |
Apr 07, 2005 | 3.663 | 3.712 | 3.560 | 3.680 | 1,335,080 | -0.02(-0.54%) |
Apr 06, 2005 | 3.573 | 3.745 | 3.573 | 3.700 | 3,363,960 | +0.13(+3.55%) |
Apr 05, 2005 | 3.610 | 3.611 | 3.568 | 3.573 | 1,817,590 | -0.00(-0.03%) |
Apr 04, 2005 | 3.597 | 3.625 | 3.570 | 3.574 | 2,494,840 | -0.05(-1.38%) |
Apr 01, 2005 | 3.709 | 3.711 | 3.601 | 3.624 | 2,116,590 | -0.06(-1.66%) |
Mar 31, 2005 | 3.742 | 3.742 | 3.661 | 3.685 | 1,698,030 | -0.04(-0.94%) |
Mar 30, 2005 | 3.780 | 3.788 | 3.608 | 3.720 | 4,290,350 | -0.03(-0.80%) |
Mar 29, 2005 | 3.764 | 3.769 | 3.724 | 3.750 | 681,450 | -0.01(-0.37%) |
Mar 28, 2005 | 3.703 | 3.771 | 3.682 | 3.764 | 1,164,600 | +0.03(+0.70%) |
Mar 24, 2005 | 3.814 | 3.814 | 3.680 | 3.738 | 1,336,050 | -0.03(-0.88%) |
Mar 23, 2005 | 3.757 | 3.798 | 3.724 | 3.771 | 1,468,080 | -0.02(-0.63%) |
Mar 22, 2005 | 3.750 | 3.804 | 3.750 | 3.795 | 521,380 | -0.00(-0.08%) |
Mar 21, 2005 | 3.853 | 3.853 | 3.730 | 3.798 | 892,900 | -0.00(-0.05%) |
Mar 18, 2005 | 3.791 | 3.853 | 3.726 | 3.800 | 1,783,460 | -0.00(-0.08%) |
Mar 17, 2005 | 3.800 | 3.851 | 3.770 | 3.803 | 741,150 | +0.01(+0.29%) |
Mar 16, 2005 | 3.786 | 3.837 | 3.746 | 3.792 | 870,830 | -0.04(-0.94%) |
Mar 15, 2005 | 3.691 | 3.851 | 3.691 | 3.828 | 1,005,070 | +0.06(+1.54%) |
Mar 14, 2005 | 3.663 | 3.849 | 3.663 | 3.770 | 1,682,350 | +0.06(+1.62%) |
Mar 11, 2005 | 3.710 | 3.753 | 3.677 | 3.710 | 902,170 | -0.00(-0.03%) |
Mar 10, 2005 | 3.708 | 3.792 | 3.660 | 3.711 | 1,651,030 | -0.01(-0.24%) |
Mar 09, 2005 | 3.707 | 3.786 | 3.660 | 3.720 | 635,100 | -0.01(-0.40%) |
Mar 08, 2005 | 3.763 | 3.765 | 3.679 | 3.735 | 807,880 | -0.03(-0.74%) |
Mar 07, 2005 | 3.934 | 3.959 | 3.751 | 3.763 | 1,284,360 | -0.15(-3.88%) |
Mar 04, 2005 | 3.809 | 3.922 | 3.809 | 3.915 | 2,409,300 | +0.14(+3.79%) |
Mar 03, 2005 | 3.768 | 3.796 | 3.689 | 3.772 | 1,423,760 | +0.06(+1.62%) |
Mar 02, 2005 | 3.740 | 3.778 | 3.691 | 3.712 | 1,173,950 | +0.01(+0.35%) |
Mar 01, 2005 | 3.702 | 3.742 | 3.683 | 3.699 | 1,177,480 | +0.02(+0.43%) |
Feb 28, 2005 | 3.780 | 3.780 | 3.656 | 3.683 | 2,484,950 | -0.07(-1.79%) |
Feb 25, 2005 | 3.735 | 3.826 | 3.735 | 3.750 | 2,810,250 | -0.05(-1.34%) |
Feb 24, 2005 | 3.889 | 3.910 | 3.708 | 3.801 | 3,245,770 | -0.10(-2.66%) |
Feb 23, 2005 | 3.912 | 3.950 | 3.863 | 3.905 | 2,417,160 | +0.03(+0.67%) |
Feb 22, 2005 | 3.812 | 3.905 | 3.800 | 3.879 | 2,981,960 | +0.06(+1.54%) |
Feb 18, 2005 | 3.849 | 3.849 | 3.605 | 3.820 | 5,772,310 | -0.14(-3.63%) |
Feb 17, 2005 | 3.900 | 4.069 | 3.583 | 3.964 | 7,452,400 | -0.09(-2.12%) |
Feb 16, 2005 | 4.157 | 4.177 | 4.041 | 4.050 | 2,435,100 | -0.11(-2.64%) |
Feb 15, 2005 | 4.151 | 4.207 | 4.150 | 4.160 | 872,210 | -0.04(-0.93%) |
Feb 14, 2005 | 4.236 | 4.237 | 4.175 | 4.199 | 635,570 | -0.04(-1.06%) |
Feb 11, 2005 | 4.160 | 4.275 | 4.113 | 4.244 | 906,630 | +0.04(+1.05%) |
Feb 10, 2005 | 4.318 | 4.318 | 4.160 | 4.200 | 256,810 | -0.04(-0.99%) |
Feb 09, 2005 | 4.285 | 4.326 | 4.231 | 4.242 | 718,580 | -0.08(-1.92%) |
Feb 08, 2005 | 4.287 | 4.364 | 4.286 | 4.325 | 694,340 | +0.00(+0.00%) |
Feb 07, 2005 | 4.156 | 4.348 | 4.113 | 4.325 | 1,334,470 | +0.20(+4.92%) |
Feb 04, 2005 | 4.120 | 4.158 | 4.096 | 4.122 | 2,165,620 | +0.00(+0.05%) |
Feb 03, 2005 | 4.202 | 4.202 | 4.076 | 4.120 | 5,085,810 | -0.05(-1.10%) |
Feb 02, 2005 | 4.294 | 4.294 | 4.154 | 4.166 | 919,680 | -0.08(-1.81%) |