Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.044 | 3.059 | 2.990 | 3.020 | 3,767,603 | -0.01(-0.19%) |
Apr 28, 2005 | 3.059 | 3.069 | 3.025 | 3.025 | 3,707,925 | -0.03(-1.10%) |
Apr 27, 2005 | 3.111 | 3.111 | 3.009 | 3.059 | 8,534,534 | -0.05(-1.66%) |
Apr 26, 2005 | 3.148 | 3.185 | 3.104 | 3.111 | 8,399,413 | -0.04(-1.18%) |
Apr 25, 2005 | 3.175 | 3.179 | 3.130 | 3.148 | 8,338,609 | -0.02(-0.56%) |
Apr 22, 2005 | 3.196 | 3.238 | 3.147 | 3.166 | 6,615,263 | -0.02(-0.60%) |
Apr 21, 2005 | 3.153 | 3.228 | 3.111 | 3.185 | 22,647,846 | +0.25(+8.70%) |
Apr 20, 2005 | 2.997 | 3.020 | 2.929 | 2.930 | 9,211,824 | -0.01(-0.48%) |
Apr 19, 2005 | 2.904 | 2.967 | 2.904 | 2.944 | 3,126,345 | +0.05(+1.78%) |
Apr 18, 2005 | 2.922 | 2.922 | 2.824 | 2.893 | 4,327,226 | +0.06(+2.02%) |
Apr 15, 2005 | 2.931 | 2.956 | 2.835 | 2.835 | 6,516,737 | -0.10(-3.51%) |
Apr 14, 2005 | 3.004 | 3.028 | 2.919 | 2.938 | 8,450,646 | -0.05(-1.74%) |
Apr 13, 2005 | 3.039 | 3.055 | 2.977 | 2.990 | 5,602,987 | -0.06(-1.88%) |
Apr 12, 2005 | 2.966 | 3.064 | 2.961 | 3.048 | 6,114,192 | +0.08(+2.76%) |
Apr 11, 2005 | 2.984 | 2.992 | 2.926 | 2.966 | 7,151,803 | -0.00(-0.16%) |
Apr 08, 2005 | 3.042 | 3.062 | 2.968 | 2.971 | 6,095,050 | -0.07(-2.21%) |
Apr 07, 2005 | 3.091 | 3.102 | 3.010 | 3.038 | 10,233,671 | -0.05(-1.71%) |
Apr 06, 2005 | 3.141 | 3.141 | 3.089 | 3.091 | 5,536,553 | -0.05(-1.57%) |
Apr 05, 2005 | 3.113 | 3.163 | 3.101 | 3.140 | 3,018,812 | +0.03(+0.94%) |
Apr 04, 2005 | 3.140 | 3.143 | 3.067 | 3.111 | 5,691,941 | -0.03(-1.05%) |
Apr 01, 2005 | 3.131 | 3.172 | 3.117 | 3.143 | 3,940,444 | +0.02(+0.63%) |
Mar 31, 2005 | 3.098 | 3.153 | 3.090 | 3.124 | 3,036,265 | +0.03(+0.85%) |
Mar 30, 2005 | 3.060 | 3.115 | 3.056 | 3.098 | 4,413,365 | +0.04(+1.23%) |
Mar 29, 2005 | 3.176 | 3.189 | 3.046 | 3.060 | 6,928,854 | -0.12(-3.78%) |
Mar 28, 2005 | 3.236 | 3.236 | 3.171 | 3.180 | 3,594,199 | -0.06(-1.70%) |
Mar 24, 2005 | 3.207 | 3.259 | 3.207 | 3.235 | 1,810,611 | +0.04(+1.17%) |
Mar 23, 2005 | 3.208 | 3.216 | 3.194 | 3.198 | 4,992,693 | -0.02(-0.77%) |
Mar 22, 2005 | 3.271 | 3.306 | 3.217 | 3.223 | 3,779,426 | -0.05(-1.49%) |
Mar 21, 2005 | 3.250 | 3.288 | 3.226 | 3.272 | 2,728,866 | +0.02(+0.56%) |
Mar 18, 2005 | 3.296 | 3.298 | 3.237 | 3.254 | 2,808,812 | -0.04(-1.16%) |
Mar 17, 2005 | 3.286 | 3.319 | 3.279 | 3.292 | 4,191,543 | +0.01(+0.19%) |
Mar 16, 2005 | 3.350 | 3.350 | 3.272 | 3.286 | 4,724,705 | -0.08(-2.41%) |
Mar 15, 2005 | 3.379 | 3.407 | 3.361 | 3.367 | 4,599,719 | +0.01(+0.24%) |
Mar 14, 2005 | 3.339 | 3.361 | 3.330 | 3.359 | 2,013,854 | +0.02(+0.71%) |
Mar 11, 2005 | 3.341 | 3.373 | 3.321 | 3.335 | 2,107,313 | +0.00(+0.04%) |
Mar 10, 2005 | 3.329 | 3.350 | 3.295 | 3.334 | 2,529,564 | +0.01(+0.27%) |
Mar 09, 2005 | 3.377 | 3.391 | 3.325 | 3.325 | 4,076,691 | -0.06(-1.71%) |
Mar 08, 2005 | 3.395 | 3.425 | 3.371 | 3.383 | 2,858,919 | -0.02(-0.61%) |
Mar 07, 2005 | 3.365 | 3.424 | 3.359 | 3.404 | 3,747,898 | +0.03(+0.82%) |
Mar 04, 2005 | 3.315 | 3.384 | 3.305 | 3.376 | 3,557,041 | +0.08(+2.33%) |
Mar 03, 2005 | 3.338 | 3.343 | 3.284 | 3.299 | 4,259,666 | -0.04(-1.09%) |
Mar 02, 2005 | 3.314 | 3.345 | 3.293 | 3.336 | 3,569,427 | +0.01(+0.31%) |
Mar 01, 2005 | 3.271 | 3.333 | 3.269 | 3.325 | 4,575,510 | +0.07(+2.02%) |
Feb 28, 2005 | 3.284 | 3.343 | 3.259 | 3.260 | 5,400,306 | -0.04(-1.06%) |
Feb 25, 2005 | 3.253 | 3.317 | 3.226 | 3.295 | 4,272,052 | +0.05(+1.64%) |
Feb 24, 2005 | 3.206 | 3.253 | 3.166 | 3.242 | 3,727,630 | +0.04(+1.11%) |
Feb 23, 2005 | 3.141 | 3.239 | 3.139 | 3.206 | 7,292,553 | +0.07(+2.38%) |
Feb 22, 2005 | 3.197 | 3.214 | 3.115 | 3.131 | 5,464,488 | -0.07(-2.12%) |
Feb 18, 2005 | 3.186 | 3.209 | 3.135 | 3.199 | 9,277,132 | -0.03(-1.04%) |
Feb 17, 2005 | 3.289 | 3.313 | 3.232 | 3.233 | 5,545,561 | -0.07(-2.07%) |
Feb 16, 2005 | 3.275 | 3.311 | 3.266 | 3.301 | 3,931,436 | +0.03(+0.81%) |
Feb 15, 2005 | 3.313 | 3.313 | 3.255 | 3.275 | 5,046,179 | -0.04(-1.19%) |
Feb 14, 2005 | 3.317 | 3.337 | 3.312 | 3.314 | 2,950,125 | +0.01(+0.17%) |
Feb 11, 2005 | 3.286 | 3.326 | 3.259 | 3.309 | 2,659,054 | +0.02(+0.73%) |
Feb 10, 2005 | 3.281 | 3.291 | 3.230 | 3.285 | 3,762,536 | +0.01(+0.35%) |
Feb 09, 2005 | 3.357 | 3.357 | 3.273 | 3.273 | 4,994,946 | -0.08(-2.50%) |
Feb 08, 2005 | 3.334 | 3.363 | 3.313 | 3.357 | 5,743,174 | +0.03(+0.93%) |
Feb 07, 2005 | 3.288 | 3.358 | 3.282 | 3.326 | 4,109,908 | +0.04(+1.23%) |
Feb 04, 2005 | 3.210 | 3.286 | 3.198 | 3.286 | 5,444,220 | +0.08(+2.41%) |
Feb 03, 2005 | 3.231 | 3.241 | 3.171 | 3.208 | 7,741,265 | -0.02(-0.69%) |
Feb 02, 2005 | 3.286 | 3.286 | 3.132 | 3.230 | 29,057,612 | -0.28(-7.96%) |