Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.400 | 4.460 | 4.250 | 4.350 | 66,967 | -0.02(-0.46%) |
Apr 28, 2005 | 4.440 | 4.450 | 4.310 | 4.370 | 55,409 | +0.02(+0.46%) |
Apr 27, 2005 | 4.420 | 4.480 | 4.100 | 4.350 | 60,828 | -0.10(-2.25%) |
Apr 26, 2005 | 4.520 | 4.530 | 4.430 | 4.450 | 41,033 | -0.15(-3.26%) |
Apr 25, 2005 | 4.560 | 4.650 | 4.440 | 4.600 | 51,190 | -0.03(-0.65%) |
Apr 22, 2005 | 4.710 | 4.750 | 4.440 | 4.630 | 86,221 | -0.17(-3.54%) |
Apr 21, 2005 | 4.830 | 5.000 | 4.521 | 4.800 | 97,336 | -0.01(-0.21%) |
Apr 20, 2005 | 4.680 | 4.990 | 4.680 | 4.810 | 17,462 | -0.08(-1.64%) |
Apr 19, 2005 | 4.540 | 4.910 | 4.540 | 4.890 | 46,383 | +0.25(+5.39%) |
Apr 18, 2005 | 4.720 | 4.770 | 4.300 | 4.640 | 78,482 | -0.10(-2.11%) |
Apr 15, 2005 | 4.760 | 4.810 | 4.740 | 4.740 | 25,839 | -0.06(-1.25%) |
Apr 14, 2005 | 4.850 | 4.990 | 4.740 | 4.800 | 57,778 | -0.14(-2.83%) |
Apr 13, 2005 | 4.810 | 4.990 | 4.810 | 4.940 | 26,632 | +0.07(+1.44%) |
Apr 12, 2005 | 4.900 | 4.940 | 4.760 | 4.870 | 55,762 | -0.08(-1.62%) |
Apr 11, 2005 | 4.960 | 5.000 | 4.869 | 4.950 | 22,218 | -0.04(-0.80%) |
Apr 08, 2005 | 5.050 | 5.050 | 4.930 | 4.990 | 25,198 | -0.01(-0.20%) |
Apr 07, 2005 | 4.960 | 5.020 | 4.850 | 5.000 | 24,709 | +0.05(+1.01%) |
Apr 06, 2005 | 4.920 | 4.990 | 4.880 | 4.950 | 25,054 | -0.06(-1.20%) |
Apr 05, 2005 | 4.960 | 5.050 | 4.940 | 5.010 | 21,511 | +0.10(+2.04%) |
Apr 04, 2005 | 4.900 | 4.990 | 4.810 | 4.910 | 18,934 | -0.09(-1.80%) |
Apr 01, 2005 | 4.960 | 5.000 | 4.850 | 5.000 | 36,057 | +0.00(+0.00%) |
Mar 31, 2005 | 4.820 | 5.000 | 4.810 | 5.000 | 57,429 | +0.09(+1.83%) |
Mar 30, 2005 | 4.830 | 5.010 | 4.800 | 4.910 | 47,741 | +0.08(+1.66%) |
Mar 29, 2005 | 4.900 | 4.960 | 4.760 | 4.830 | 158,920 | -0.05(-1.02%) |
Mar 28, 2005 | 4.920 | 4.990 | 4.870 | 4.880 | 82,652 | -0.12(-2.40%) |
Mar 24, 2005 | 5.030 | 5.080 | 4.960 | 5.000 | 97,784 | -0.11(-2.15%) |
Mar 23, 2005 | 5.090 | 5.160 | 5.050 | 5.110 | 84,001 | -0.05(-0.97%) |
Mar 22, 2005 | 5.250 | 5.260 | 5.150 | 5.160 | 66,898 | +0.00(+0.00%) |
Mar 21, 2005 | 5.170 | 5.240 | 5.150 | 5.160 | 57,552 | +0.00(+0.00%) |
Mar 18, 2005 | 5.250 | 5.250 | 5.050 | 5.160 | 56,266 | -0.06(-1.15%) |
Mar 17, 2005 | 5.280 | 5.290 | 5.110 | 5.220 | 34,285 | -0.01(-0.19%) |
Mar 16, 2005 | 5.260 | 5.290 | 5.050 | 5.230 | 104,879 | -0.06(-1.13%) |
Mar 15, 2005 | 5.410 | 5.420 | 5.260 | 5.290 | 43,958 | -0.02(-0.38%) |
Mar 14, 2005 | 5.350 | 5.390 | 5.290 | 5.310 | 73,936 | +0.00(+0.00%) |
Mar 11, 2005 | 5.380 | 5.400 | 5.180 | 5.310 | 100,300 | +0.04(+0.76%) |
Mar 10, 2005 | 5.330 | 5.410 | 5.190 | 5.270 | 71,201 | -0.06(-1.13%) |
Mar 09, 2005 | 5.370 | 5.510 | 5.140 | 5.330 | 71,992 | -0.07(-1.30%) |
Mar 08, 2005 | 5.550 | 5.630 | 5.300 | 5.400 | 269,198 | -0.09(-1.64%) |
Mar 07, 2005 | 5.240 | 5.520 | 5.230 | 5.490 | 364,715 | +0.30(+5.78%) |
Mar 04, 2005 | 5.300 | 5.300 | 5.150 | 5.190 | 109,742 | +0.02(+0.39%) |
Mar 03, 2005 | 5.180 | 5.330 | 5.100 | 5.170 | 177,383 | +0.12(+2.38%) |
Mar 02, 2005 | 5.030 | 5.180 | 5.020 | 5.050 | 77,477 | -0.05(-0.98%) |
Mar 01, 2005 | 5.020 | 5.190 | 5.020 | 5.100 | 96,601 | +0.11(+2.20%) |
Feb 28, 2005 | 5.160 | 5.220 | 4.960 | 4.990 | 121,032 | -0.05(-0.99%) |
Feb 25, 2005 | 5.050 | 5.200 | 4.950 | 5.040 | 93,789 | +0.04(+0.80%) |
Feb 24, 2005 | 4.970 | 5.040 | 4.900 | 5.000 | 48,356 | +0.05(+1.01%) |
Feb 23, 2005 | 5.150 | 5.150 | 4.850 | 4.950 | 71,277 | -0.03(-0.60%) |
Feb 22, 2005 | 5.190 | 5.370 | 4.820 | 4.980 | 174,821 | -0.27(-5.14%) |
Feb 18, 2005 | 5.220 | 5.250 | 5.090 | 5.250 | 113,841 | +0.16(+3.14%) |
Feb 17, 2005 | 5.100 | 5.220 | 5.000 | 5.090 | 116,435 | -0.04(-0.78%) |
Feb 16, 2005 | 5.380 | 5.380 | 5.130 | 5.130 | 148,445 | -0.25(-4.65%) |
Feb 15, 2005 | 5.310 | 5.440 | 5.260 | 5.380 | 78,035 | +0.03(+0.56%) |
Feb 14, 2005 | 5.330 | 5.400 | 5.200 | 5.350 | 260,218 | -0.04(-0.76%) |
Feb 11, 2005 | 5.550 | 5.550 | 5.320 | 5.391 | 100,557 | -0.03(-0.54%) |
Feb 10, 2005 | 5.330 | 5.580 | 5.250 | 5.420 | 156,983 | +0.09(+1.69%) |
Feb 09, 2005 | 5.410 | 5.470 | 5.250 | 5.330 | 88,236 | -0.07(-1.30%) |
Feb 08, 2005 | 5.650 | 5.790 | 5.360 | 5.400 | 131,520 | -0.23(-4.09%) |
Feb 07, 2005 | 5.820 | 5.900 | 5.550 | 5.630 | 273,431 | -0.05(-0.88%) |
Feb 04, 2005 | 5.610 | 5.700 | 5.550 | 5.680 | 55,269 | -0.04(-0.70%) |
Feb 03, 2005 | 5.910 | 5.930 | 5.420 | 5.720 | 230,075 | -0.01(-0.17%) |
Feb 02, 2005 | 5.860 | 5.880 | 5.640 | 5.730 | 99,165 | -0.06(-1.04%) |