Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.353 | 3.375 | 3.330 | 3.351 | 243,769 | -0.01(-0.17%) |
Apr 28, 2005 | 3.331 | 3.356 | 3.313 | 3.356 | 295,699 | +0.03(+0.77%) |
Apr 27, 2005 | 3.204 | 3.337 | 3.204 | 3.331 | 480,244 | +0.11(+3.32%) |
Apr 26, 2005 | 3.162 | 3.225 | 3.162 | 3.224 | 81,113 | +0.09(+2.82%) |
Apr 25, 2005 | 3.172 | 3.172 | 3.134 | 3.135 | 139,910 | -0.04(-1.21%) |
Apr 22, 2005 | 3.181 | 3.200 | 3.161 | 3.174 | 118,022 | +0.00(+0.04%) |
Apr 21, 2005 | 3.196 | 3.210 | 3.171 | 3.172 | 157,506 | -0.01(-0.40%) |
Apr 20, 2005 | 3.198 | 3.220 | 3.178 | 3.185 | 154,072 | -0.03(-0.80%) |
Apr 19, 2005 | 3.202 | 3.218 | 3.191 | 3.211 | 78,967 | +0.02(+0.58%) |
Apr 18, 2005 | 3.177 | 3.210 | 3.175 | 3.192 | 401,705 | +0.02(+0.77%) |
Apr 15, 2005 | 3.220 | 3.245 | 3.158 | 3.168 | 194,415 | -0.05(-1.56%) |
Apr 14, 2005 | 3.263 | 3.275 | 3.210 | 3.218 | 88,409 | -0.04(-1.18%) |
Apr 13, 2005 | 3.248 | 3.285 | 3.248 | 3.256 | 604,704 | +0.01(+0.25%) |
Apr 12, 2005 | 3.267 | 3.270 | 3.229 | 3.248 | 60,084 | -0.01(-0.21%) |
Apr 11, 2005 | 3.267 | 3.283 | 3.248 | 3.255 | 213,727 | -0.01(-0.36%) |
Apr 08, 2005 | 3.196 | 3.296 | 3.190 | 3.267 | 1,436,869 | +0.07(+2.11%) |
Apr 07, 2005 | 3.164 | 3.205 | 3.134 | 3.199 | 1,334,297 | +0.03(+0.96%) |
Apr 06, 2005 | 3.189 | 3.191 | 3.163 | 3.169 | 98,709 | -0.05(-1.49%) |
Apr 05, 2005 | 3.219 | 3.229 | 3.192 | 3.217 | 89,697 | +0.01(+0.40%) |
Apr 04, 2005 | 3.151 | 3.220 | 3.144 | 3.204 | 152,785 | -0.00(-0.04%) |
Apr 01, 2005 | 3.176 | 3.211 | 3.140 | 3.205 | 132,185 | +0.03(+0.99%) |
Mar 31, 2005 | 3.146 | 3.176 | 3.139 | 3.174 | 163,085 | +0.04(+1.23%) |
Mar 30, 2005 | 3.142 | 3.143 | 3.099 | 3.135 | 213,727 | -0.02(-0.66%) |
Mar 29, 2005 | 3.155 | 3.158 | 3.120 | 3.156 | 127,464 | +0.00(+0.04%) |
Mar 28, 2005 | 3.163 | 3.165 | 3.115 | 3.155 | 202,140 | -0.01(-0.40%) |
Mar 24, 2005 | 3.171 | 3.193 | 3.158 | 3.168 | 139,910 | -0.01(-0.40%) |
Mar 23, 2005 | 3.168 | 3.218 | 3.168 | 3.181 | 122,743 | -0.01(-0.40%) |
Mar 22, 2005 | 3.229 | 3.229 | 3.177 | 3.193 | 163,085 | -0.01(-0.25%) |
Mar 21, 2005 | 3.268 | 3.289 | 3.189 | 3.202 | 118,451 | -0.06(-1.86%) |
Mar 18, 2005 | 3.215 | 3.289 | 3.215 | 3.262 | 244,628 | +0.05(+1.45%) |
Mar 17, 2005 | 3.196 | 3.217 | 3.192 | 3.215 | 196,990 | +0.01(+0.44%) |
Mar 16, 2005 | 3.233 | 3.248 | 3.195 | 3.202 | 160,510 | -0.03(-0.87%) |
Mar 15, 2005 | 3.273 | 3.280 | 3.207 | 3.229 | 216,732 | -0.03(-0.79%) |
Mar 14, 2005 | 3.214 | 3.260 | 3.213 | 3.255 | 108,151 | +0.02(+0.76%) |
Mar 11, 2005 | 3.239 | 3.277 | 3.215 | 3.231 | 197,848 | -0.01(-0.18%) |
Mar 10, 2005 | 3.255 | 3.259 | 3.198 | 3.236 | 222,740 | +0.01(+0.43%) |
Mar 09, 2005 | 3.288 | 3.296 | 3.197 | 3.222 | 542,474 | -0.05(-1.50%) |
Mar 08, 2005 | 3.270 | 3.303 | 3.268 | 3.271 | 228,319 | -0.00(-0.11%) |
Mar 07, 2005 | 3.212 | 3.295 | 3.212 | 3.275 | 311,579 | +0.05(+1.48%) |
Mar 04, 2005 | 3.239 | 3.267 | 3.226 | 3.227 | 298,274 | +0.02(+0.73%) |
Mar 03, 2005 | 3.232 | 3.236 | 3.174 | 3.204 | 218,448 | -0.05(-1.68%) |
Mar 02, 2005 | 3.203 | 3.280 | 3.203 | 3.259 | 223,169 | +0.03(+0.83%) |
Mar 01, 2005 | 3.163 | 3.250 | 3.151 | 3.232 | 182,827 | +0.08(+2.44%) |
Feb 28, 2005 | 3.202 | 3.202 | 3.153 | 3.155 | 310,291 | -0.02(-0.55%) |
Feb 25, 2005 | 3.196 | 3.197 | 3.127 | 3.172 | 167,806 | -0.03(-0.91%) |
Feb 24, 2005 | 3.200 | 3.212 | 3.181 | 3.202 | 296,129 | +0.02(+0.62%) |
Feb 23, 2005 | 3.190 | 3.222 | 3.135 | 3.182 | 233,040 | -0.04(-1.16%) |
Feb 22, 2005 | 3.150 | 3.249 | 3.136 | 3.219 | 816,286 | +0.04(+1.36%) |
Feb 18, 2005 | 3.141 | 3.202 | 3.125 | 3.176 | 547,194 | +0.03(+0.81%) |
Feb 17, 2005 | 3.192 | 3.231 | 3.139 | 3.150 | 462,647 | -0.05(-1.60%) |
Feb 16, 2005 | 3.263 | 3.263 | 3.199 | 3.202 | 453,206 | -0.06(-1.86%) |
Feb 15, 2005 | 3.175 | 3.329 | 3.175 | 3.262 | 453,635 | +0.00(+0.07%) |
Feb 14, 2005 | 3.303 | 3.303 | 3.234 | 3.260 | 547,194 | -0.03(-0.85%) |
Feb 11, 2005 | 3.295 | 3.312 | 3.257 | 3.288 | 314,583 | -0.06(-1.71%) |
Feb 10, 2005 | 3.372 | 3.390 | 3.335 | 3.345 | 178,964 | -0.03(-0.79%) |
Feb 09, 2005 | 3.268 | 3.373 | 3.268 | 3.372 | 317,587 | +0.08(+2.41%) |
Feb 08, 2005 | 3.202 | 3.297 | 3.202 | 3.292 | 375,096 | +0.09(+2.76%) |
Feb 07, 2005 | 3.178 | 3.225 | 3.178 | 3.204 | 156,647 | +0.02(+0.70%) |
Feb 04, 2005 | 3.210 | 3.227 | 3.168 | 3.182 | 238,190 | -0.05(-1.48%) |
Feb 03, 2005 | 3.169 | 3.229 | 3.151 | 3.229 | 171,669 | +0.03(+0.80%) |
Feb 02, 2005 | 3.192 | 3.218 | 3.151 | 3.204 | 171,239 | +0.02(+0.70%) |