Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.556 | 3.645 | 3.522 | 3.637 | 6,825,485 | +0.08(+2.27%) |
Apr 28, 2005 | 3.655 | 3.655 | 3.556 | 3.556 | 7,829,326 | -0.10(-2.86%) |
Apr 27, 2005 | 3.675 | 3.718 | 3.632 | 3.661 | 4,320,640 | -0.01(-0.38%) |
Apr 26, 2005 | 3.758 | 3.758 | 3.650 | 3.675 | 3,944,001 | -0.09(-2.51%) |
Apr 25, 2005 | 3.722 | 3.783 | 3.722 | 3.770 | 7,058,605 | +0.05(+1.22%) |
Apr 22, 2005 | 3.733 | 3.747 | 3.708 | 3.724 | 10,976,440 | -0.04(-1.01%) |
Apr 21, 2005 | 3.708 | 3.777 | 3.686 | 3.762 | 8,221,030 | +0.08(+2.30%) |
Apr 20, 2005 | 3.720 | 3.734 | 3.676 | 3.678 | 19,053,952 | -0.06(-1.59%) |
Apr 19, 2005 | 3.674 | 3.743 | 3.657 | 3.737 | 7,122,831 | +0.06(+1.72%) |
Apr 18, 2005 | 3.662 | 3.698 | 3.630 | 3.674 | 10,764,729 | +0.01(+0.31%) |
Apr 15, 2005 | 3.661 | 3.672 | 3.613 | 3.662 | 9,323,194 | -0.01(-0.21%) |
Apr 14, 2005 | 3.638 | 3.681 | 3.636 | 3.670 | 7,119,660 | +0.02(+0.48%) |
Apr 13, 2005 | 3.720 | 3.734 | 3.633 | 3.652 | 8,677,754 | -0.07(-1.83%) |
Apr 12, 2005 | 3.675 | 3.723 | 3.621 | 3.720 | 4,238,969 | +0.05(+1.27%) |
Apr 11, 2005 | 3.720 | 3.722 | 3.667 | 3.674 | 3,668,064 | -0.03(-0.75%) |
Apr 08, 2005 | 3.741 | 3.753 | 3.701 | 3.701 | 6,133,263 | -0.04(-1.05%) |
Apr 07, 2005 | 3.661 | 3.741 | 3.645 | 3.741 | 87,146,256 | +0.09(+2.45%) |
Apr 06, 2005 | 3.655 | 3.680 | 3.620 | 3.651 | 6,915,085 | +0.02(+0.63%) |
Apr 05, 2005 | 3.551 | 3.657 | 3.551 | 3.628 | 5,862,083 | +0.08(+2.17%) |
Apr 04, 2005 | 3.577 | 3.577 | 3.503 | 3.551 | 3,218,476 | -0.01(-0.35%) |
Apr 01, 2005 | 3.580 | 3.583 | 3.526 | 3.564 | 4,634,637 | +0.01(+0.18%) |
Mar 31, 2005 | 3.603 | 3.607 | 3.517 | 3.558 | 5,509,232 | -0.05(-1.26%) |
Mar 30, 2005 | 3.509 | 3.603 | 3.506 | 3.603 | 3,371,510 | +0.09(+2.66%) |
Mar 29, 2005 | 3.589 | 3.642 | 3.501 | 3.510 | 6,705,754 | -0.07(-1.83%) |
Mar 28, 2005 | 3.680 | 3.695 | 3.575 | 3.575 | 4,939,120 | -0.10(-2.74%) |
Mar 24, 2005 | 3.686 | 3.719 | 3.675 | 3.676 | 3,494,413 | -0.01(-0.27%) |
Mar 23, 2005 | 3.689 | 3.732 | 3.678 | 3.686 | 5,723,321 | -0.02(-0.41%) |
Mar 22, 2005 | 3.694 | 3.746 | 3.693 | 3.701 | 4,582,304 | -0.00(-0.07%) |
Mar 21, 2005 | 3.752 | 3.752 | 3.683 | 3.704 | 3,340,586 | -0.05(-1.44%) |
Mar 18, 2005 | 3.812 | 3.812 | 3.733 | 3.758 | 9,898,064 | -0.02(-0.63%) |
Mar 17, 2005 | 3.741 | 3.783 | 3.713 | 3.782 | 3,269,223 | +0.04(+1.11%) |
Mar 16, 2005 | 3.727 | 3.758 | 3.727 | 3.741 | 4,689,349 | +0.00(+0.07%) |
Mar 15, 2005 | 3.766 | 3.782 | 3.738 | 3.738 | 3,735,462 | -0.03(-0.84%) |
Mar 14, 2005 | 3.760 | 3.782 | 3.751 | 3.770 | 2,752,237 | +0.01(+0.27%) |
Mar 11, 2005 | 3.739 | 3.777 | 3.734 | 3.760 | 3,982,061 | +0.01(+0.37%) |
Mar 10, 2005 | 3.714 | 3.780 | 3.714 | 3.746 | 4,474,467 | +0.04(+1.09%) |
Mar 09, 2005 | 3.669 | 3.724 | 3.640 | 3.705 | 5,990,537 | +0.05(+1.31%) |
Mar 08, 2005 | 3.783 | 3.787 | 3.657 | 3.657 | 5,460,071 | -0.12(-3.17%) |
Mar 07, 2005 | 3.794 | 3.794 | 3.763 | 3.777 | 4,688,556 | -0.02(-0.43%) |
Mar 04, 2005 | 3.778 | 3.816 | 3.771 | 3.794 | 4,013,778 | +0.03(+0.74%) |
Mar 03, 2005 | 3.796 | 3.799 | 3.753 | 3.766 | 2,900,514 | -0.03(-0.67%) |
Mar 02, 2005 | 3.771 | 3.797 | 3.753 | 3.791 | 3,333,450 | +0.02(+0.40%) |
Mar 01, 2005 | 3.796 | 3.828 | 3.771 | 3.776 | 4,855,863 | -0.01(-0.20%) |
Feb 28, 2005 | 3.815 | 3.833 | 3.762 | 3.783 | 4,931,191 | -0.04(-0.99%) |
Feb 25, 2005 | 3.689 | 3.821 | 3.649 | 3.821 | 5,267,390 | +0.12(+3.27%) |
Feb 24, 2005 | 3.638 | 3.713 | 3.607 | 3.700 | 4,657,632 | +0.06(+1.56%) |
Feb 23, 2005 | 3.632 | 3.672 | 3.632 | 3.643 | 6,658,178 | -0.01(-0.34%) |
Feb 22, 2005 | 3.746 | 3.746 | 3.627 | 3.656 | 10,179,552 | -0.10(-2.59%) |
Feb 18, 2005 | 3.786 | 3.786 | 3.748 | 3.753 | 5,252,325 | -0.03(-0.87%) |
Feb 17, 2005 | 3.923 | 3.925 | 3.786 | 3.786 | 4,303,988 | -0.11(-2.72%) |
Feb 16, 2005 | 3.894 | 3.913 | 3.872 | 3.892 | 2,776,818 | +0.00(+0.03%) |
Feb 15, 2005 | 3.927 | 3.942 | 3.883 | 3.891 | 12,563,079 | -0.04(-0.93%) |
Feb 14, 2005 | 3.848 | 3.947 | 3.830 | 3.927 | 2,921,923 | +0.09(+2.40%) |
Feb 11, 2005 | 3.777 | 3.867 | 3.752 | 3.835 | 3,901,183 | +0.05(+1.30%) |
Feb 10, 2005 | 3.752 | 3.797 | 3.738 | 3.786 | 3,989,198 | +0.02(+0.57%) |
Feb 09, 2005 | 3.859 | 3.872 | 3.765 | 3.765 | 5,699,534 | -0.08(-2.10%) |
Feb 08, 2005 | 3.902 | 3.903 | 3.839 | 3.845 | 4,382,488 | -0.06(-1.49%) |
Feb 07, 2005 | 3.854 | 3.935 | 3.853 | 3.903 | 5,228,537 | +0.05(+1.24%) |
Feb 04, 2005 | 3.828 | 3.864 | 3.826 | 3.855 | 5,674,160 | +0.04(+1.06%) |
Feb 03, 2005 | 3.855 | 3.882 | 3.758 | 3.815 | 11,410,962 | -0.04(-1.05%) |
Feb 02, 2005 | 3.828 | 3.855 | 3.786 | 3.855 | 6,979,312 | +0.02(+0.39%) |