Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.545 | 3.648 | 3.540 | 3.594 | 205,673 | +0.05(+1.38%) |
Apr 28, 2005 | 3.632 | 3.659 | 3.545 | 3.545 | 138,462 | -0.11(-2.98%) |
Apr 27, 2005 | 3.714 | 3.719 | 3.616 | 3.654 | 108,345 | -0.07(-1.76%) |
Apr 26, 2005 | 3.703 | 3.752 | 3.665 | 3.719 | 133,687 | +0.02(+0.59%) |
Apr 25, 2005 | 3.545 | 3.703 | 3.545 | 3.698 | 154,989 | +0.15(+4.30%) |
Apr 22, 2005 | 3.703 | 3.703 | 3.491 | 3.545 | 199,429 | -0.19(-4.96%) |
Apr 21, 2005 | 3.594 | 3.741 | 3.594 | 3.730 | 98,980 | +0.17(+4.90%) |
Apr 20, 2005 | 3.725 | 3.741 | 3.556 | 3.556 | 150,215 | -0.16(-4.39%) |
Apr 19, 2005 | 3.670 | 3.730 | 3.654 | 3.719 | 93,654 | +0.07(+1.94%) |
Apr 18, 2005 | 3.676 | 3.676 | 3.594 | 3.648 | 166,926 | +0.09(+2.60%) |
Apr 15, 2005 | 3.572 | 3.687 | 3.545 | 3.556 | 195,940 | -0.01(-0.31%) |
Apr 14, 2005 | 3.703 | 3.714 | 3.561 | 3.567 | 105,040 | -0.12(-3.25%) |
Apr 13, 2005 | 3.648 | 3.730 | 3.632 | 3.687 | 125,240 | +0.02(+0.59%) |
Apr 12, 2005 | 3.567 | 3.703 | 3.540 | 3.665 | 156,091 | +0.12(+3.38%) |
Apr 11, 2005 | 3.616 | 3.638 | 3.545 | 3.545 | 119,915 | -0.07(-1.81%) |
Apr 08, 2005 | 3.681 | 3.741 | 3.599 | 3.610 | 121,016 | -0.11(-2.93%) |
Apr 07, 2005 | 3.627 | 3.747 | 3.621 | 3.719 | 110,365 | +0.10(+2.71%) |
Apr 06, 2005 | 3.747 | 3.757 | 3.621 | 3.621 | 191,349 | -0.10(-2.78%) |
Apr 05, 2005 | 3.730 | 3.757 | 3.725 | 3.725 | 139,931 | +0.02(+0.44%) |
Apr 04, 2005 | 3.687 | 3.757 | 3.676 | 3.708 | 113,671 | +0.03(+0.74%) |
Apr 01, 2005 | 3.812 | 3.910 | 3.676 | 3.681 | 204,571 | -0.09(-2.45%) |
Mar 31, 2005 | 3.921 | 3.921 | 3.703 | 3.774 | 127,076 | -0.15(-3.75%) |
Mar 30, 2005 | 3.785 | 3.921 | 3.779 | 3.921 | 175,006 | +0.17(+4.50%) |
Mar 29, 2005 | 4.035 | 4.084 | 3.703 | 3.752 | 240,748 | -0.30(-7.52%) |
Mar 28, 2005 | 4.030 | 4.068 | 4.013 | 4.057 | 125,424 | +0.03(+0.68%) |
Mar 24, 2005 | 3.986 | 4.051 | 3.986 | 4.030 | 66,293 | +0.05(+1.37%) |
Mar 23, 2005 | 3.970 | 3.975 | 3.904 | 3.975 | 113,120 | +0.03(+0.83%) |
Mar 22, 2005 | 3.997 | 4.041 | 3.932 | 3.943 | 96,776 | -0.02(-0.55%) |
Mar 21, 2005 | 3.948 | 4.030 | 3.894 | 3.964 | 117,711 | +0.02(+0.41%) |
Mar 18, 2005 | 4.106 | 4.111 | 3.948 | 3.948 | 240,931 | -0.14(-3.46%) |
Mar 17, 2005 | 4.084 | 4.111 | 4.084 | 4.090 | 86,676 | +0.00(+0.00%) |
Mar 16, 2005 | 4.128 | 4.177 | 4.084 | 4.090 | 97,327 | -0.03(-0.79%) |
Mar 15, 2005 | 4.084 | 4.155 | 4.084 | 4.122 | 121,384 | +0.09(+2.30%) |
Mar 14, 2005 | 3.932 | 4.030 | 3.932 | 4.030 | 125,791 | +0.10(+2.49%) |
Mar 11, 2005 | 4.079 | 4.100 | 3.894 | 3.932 | 139,196 | -0.13(-3.09%) |
Mar 10, 2005 | 4.084 | 4.166 | 4.041 | 4.057 | 169,864 | -0.01(-0.13%) |
Mar 09, 2005 | 4.100 | 4.111 | 4.062 | 4.062 | 122,669 | -0.04(-0.93%) |
Mar 08, 2005 | 4.144 | 4.149 | 4.084 | 4.100 | 107,794 | -0.06(-1.44%) |
Mar 07, 2005 | 4.193 | 4.248 | 4.139 | 4.160 | 89,798 | -0.05(-1.16%) |
Mar 04, 2005 | 4.182 | 4.242 | 4.111 | 4.209 | 109,447 | +0.07(+1.71%) |
Mar 03, 2005 | 4.242 | 4.248 | 4.111 | 4.139 | 118,629 | -0.08(-1.94%) |
Mar 02, 2005 | 4.248 | 4.253 | 4.155 | 4.220 | 144,338 | -0.03(-0.64%) |
Mar 01, 2005 | 4.286 | 4.286 | 4.181 | 4.248 | 167,109 | -0.06(-1.39%) |
Feb 28, 2005 | 4.356 | 4.389 | 4.242 | 4.307 | 126,158 | -0.06(-1.37%) |
Feb 25, 2005 | 4.384 | 4.384 | 4.324 | 4.367 | 95,491 | +0.01(+0.12%) |
Feb 24, 2005 | 4.335 | 4.367 | 4.286 | 4.362 | 61,702 | +0.03(+0.63%) |
Feb 23, 2005 | 4.335 | 4.400 | 4.329 | 4.335 | 79,882 | +0.00(+0.00%) |
Feb 22, 2005 | 4.389 | 4.411 | 4.329 | 4.335 | 119,915 | -0.05(-1.24%) |
Feb 18, 2005 | 4.356 | 4.411 | 4.335 | 4.389 | 119,547 | +0.05(+1.26%) |
Feb 17, 2005 | 4.384 | 4.411 | 4.335 | 4.335 | 137,176 | -0.02(-0.50%) |
Feb 16, 2005 | 4.335 | 4.411 | 4.335 | 4.356 | 178,495 | +0.02(+0.50%) |
Feb 15, 2005 | 4.356 | 4.362 | 4.329 | 4.335 | 139,931 | -0.02(-0.50%) |
Feb 14, 2005 | 4.395 | 4.395 | 4.329 | 4.356 | 117,895 | -0.04(-0.99%) |
Feb 11, 2005 | 4.487 | 4.487 | 4.318 | 4.400 | 180,148 | -0.08(-1.82%) |
Feb 10, 2005 | 4.438 | 4.487 | 4.422 | 4.482 | 114,589 | +0.07(+1.48%) |
Feb 09, 2005 | 4.645 | 4.656 | 4.388 | 4.416 | 329,995 | -0.25(-5.26%) |
Feb 08, 2005 | 4.699 | 4.699 | 4.634 | 4.661 | 110,365 | -0.04(-0.81%) |
Feb 07, 2005 | 4.732 | 4.738 | 4.683 | 4.699 | 67,762 | -0.03(-0.58%) |
Feb 04, 2005 | 4.716 | 4.738 | 4.694 | 4.727 | 79,698 | -0.01(-0.23%) |
Feb 03, 2005 | 4.743 | 4.819 | 4.710 | 4.738 | 113,120 | -0.01(-0.11%) |
Feb 02, 2005 | 4.792 | 4.792 | 4.710 | 4.743 | 175,924 | -0.07(-1.36%) |