Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.279 | 4.340 | 4.279 | 4.303 | 3,255,236 | +0.04(+1.04%) |
Apr 28, 2005 | 4.221 | 4.333 | 4.221 | 4.258 | 3,744,558 | -0.03(-0.68%) |
Apr 27, 2005 | 4.306 | 4.323 | 4.244 | 4.288 | 2,319,097 | -0.02(-0.42%) |
Apr 26, 2005 | 4.329 | 4.384 | 4.305 | 4.306 | 4,150,998 | -0.01(-0.30%) |
Apr 25, 2005 | 4.400 | 4.403 | 4.317 | 4.319 | 4,004,892 | -0.07(-1.61%) |
Apr 22, 2005 | 4.433 | 4.442 | 4.353 | 4.389 | 3,436,407 | -0.14(-2.99%) |
Apr 21, 2005 | 4.466 | 4.548 | 4.424 | 4.525 | 2,444,482 | +0.13(+3.07%) |
Apr 20, 2005 | 4.482 | 4.506 | 4.389 | 4.390 | 2,528,958 | -0.09(-2.04%) |
Apr 19, 2005 | 4.470 | 4.488 | 4.395 | 4.482 | 2,786,104 | +0.10(+2.36%) |
Apr 18, 2005 | 4.275 | 4.400 | 4.275 | 4.378 | 3,170,761 | +0.10(+2.40%) |
Apr 15, 2005 | 4.339 | 4.365 | 4.262 | 4.275 | 3,797,156 | -0.05(-1.24%) |
Apr 14, 2005 | 4.415 | 4.475 | 4.313 | 4.329 | 4,702,481 | -0.08(-1.71%) |
Apr 13, 2005 | 4.489 | 4.507 | 4.402 | 4.404 | 6,488,159 | +0.06(+1.41%) |
Apr 12, 2005 | 4.419 | 4.437 | 4.226 | 4.343 | 9,688,672 | -0.12(-2.74%) |
Apr 11, 2005 | 4.638 | 4.639 | 4.466 | 4.466 | 4,102,650 | -0.19(-3.99%) |
Apr 08, 2005 | 4.688 | 4.701 | 4.646 | 4.651 | 1,557,221 | -0.04(-0.78%) |
Apr 07, 2005 | 4.644 | 4.702 | 4.642 | 4.688 | 997,769 | +0.02(+0.42%) |
Apr 06, 2005 | 4.629 | 4.696 | 4.629 | 4.668 | 1,261,822 | +0.05(+1.06%) |
Apr 05, 2005 | 4.549 | 4.673 | 4.549 | 4.619 | 2,142,176 | +0.07(+1.53%) |
Apr 04, 2005 | 4.541 | 4.564 | 4.459 | 4.549 | 1,223,038 | +0.00(+0.10%) |
Apr 01, 2005 | 4.598 | 4.644 | 4.525 | 4.545 | 1,830,306 | -0.04(-0.80%) |
Mar 31, 2005 | 4.593 | 4.596 | 4.530 | 4.581 | 2,014,134 | -0.00(-0.04%) |
Mar 30, 2005 | 4.542 | 4.583 | 4.532 | 4.583 | 2,657,000 | +0.04(+0.91%) |
Mar 29, 2005 | 4.625 | 4.632 | 4.538 | 4.542 | 2,339,817 | -0.08(-1.81%) |
Mar 28, 2005 | 4.665 | 4.665 | 4.616 | 4.625 | 3,391,779 | -0.04(-0.85%) |
Mar 24, 2005 | 4.659 | 4.771 | 4.659 | 4.665 | 2,387,102 | -0.02(-0.38%) |
Mar 23, 2005 | 4.746 | 4.783 | 4.673 | 4.683 | 2,388,165 | -0.09(-1.82%) |
Mar 22, 2005 | 4.752 | 4.860 | 4.748 | 4.769 | 1,429,180 | -0.00(-0.10%) |
Mar 21, 2005 | 4.716 | 4.816 | 4.691 | 4.774 | 1,856,340 | +0.02(+0.50%) |
Mar 18, 2005 | 4.777 | 4.797 | 4.713 | 4.751 | 2,103,923 | -0.03(-0.67%) |
Mar 17, 2005 | 4.809 | 4.837 | 4.744 | 4.783 | 1,635,322 | -0.04(-0.82%) |
Mar 16, 2005 | 4.724 | 4.888 | 4.724 | 4.822 | 4,436,302 | -0.16(-3.21%) |
Mar 15, 2005 | 4.995 | 5.049 | 4.969 | 4.982 | 868,133 | -0.01(-0.23%) |
Mar 14, 2005 | 4.936 | 5.004 | 4.916 | 4.993 | 1,207,099 | +0.04(+0.89%) |
Mar 11, 2005 | 4.865 | 4.979 | 4.865 | 4.949 | 1,208,693 | +0.07(+1.37%) |
Mar 10, 2005 | 4.847 | 4.923 | 4.847 | 4.882 | 1,273,511 | -0.00(-0.06%) |
Mar 09, 2005 | 4.849 | 4.909 | 4.801 | 4.885 | 2,242,059 | +0.01(+0.27%) |
Mar 08, 2005 | 4.970 | 4.978 | 4.850 | 4.872 | 2,121,455 | -0.06(-1.20%) |
Mar 07, 2005 | 4.922 | 4.940 | 4.917 | 4.931 | 1,832,963 | +0.00(+0.08%) |
Mar 04, 2005 | 5.018 | 5.040 | 4.909 | 4.928 | 2,922,115 | -0.09(-1.76%) |
Mar 03, 2005 | 5.030 | 5.079 | 5.008 | 5.016 | 4,017,643 | -0.00(-0.09%) |
Mar 02, 2005 | 5.016 | 5.021 | 4.855 | 5.021 | 6,364,367 | -0.07(-1.30%) |
Mar 01, 2005 | 4.974 | 5.087 | 4.974 | 5.087 | 3,185,106 | +0.12(+2.46%) |
Feb 28, 2005 | 4.964 | 4.991 | 4.934 | 4.964 | 1,229,945 | +0.00(+0.00%) |
Feb 25, 2005 | 4.962 | 4.977 | 4.955 | 4.964 | 1,042,929 | +0.00(+0.06%) |
Feb 24, 2005 | 4.941 | 4.966 | 4.898 | 4.961 | 876,103 | +0.00(+0.06%) |
Feb 23, 2005 | 4.847 | 4.978 | 4.843 | 4.959 | 1,775,583 | +0.12(+2.55%) |
Feb 22, 2005 | 4.974 | 4.974 | 4.835 | 4.835 | 1,599,194 | -0.14(-2.78%) |
Feb 18, 2005 | 4.968 | 4.988 | 4.951 | 4.974 | 1,678,888 | +0.01(+0.13%) |
Feb 17, 2005 | 5.002 | 5.014 | 4.967 | 4.967 | 1,517,374 | -0.03(-0.70%) |
Feb 16, 2005 | 4.978 | 5.011 | 4.950 | 5.002 | 780,470 | +0.00(+0.00%) |
Feb 15, 2005 | 4.992 | 5.043 | 4.987 | 5.002 | 1,266,604 | +0.04(+0.76%) |
Feb 14, 2005 | 5.011 | 5.011 | 4.955 | 4.964 | 795,878 | -0.03(-0.60%) |
Feb 11, 2005 | 4.969 | 5.011 | 4.934 | 4.994 | 1,674,637 | +0.03(+0.53%) |
Feb 10, 2005 | 4.952 | 4.974 | 4.939 | 4.968 | 1,572,629 | +0.05(+0.99%) |
Feb 09, 2005 | 5.082 | 5.119 | 4.917 | 4.919 | 2,291,469 | -0.14(-2.84%) |
Feb 08, 2005 | 5.026 | 5.063 | 5.013 | 5.063 | 1,311,764 | +0.01(+0.26%) |
Feb 07, 2005 | 4.969 | 5.050 | 4.903 | 5.050 | 1,983,319 | +0.10(+2.02%) |
Feb 04, 2005 | 5.063 | 5.063 | 4.865 | 4.950 | 3,151,103 | -0.06(-1.22%) |
Feb 03, 2005 | 5.092 | 5.102 | 4.988 | 5.011 | 2,364,257 | -0.08(-1.59%) |
Feb 02, 2005 | 5.098 | 5.110 | 5.058 | 5.092 | 1,207,099 | -0.02(-0.35%) |