Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.584 | 4.620 | 4.563 | 4.596 | 6,858,336 | +0.02(+0.37%) |
Apr 28, 2005 | 4.601 | 4.606 | 4.517 | 4.580 | 6,561,375 | -0.02(-0.47%) |
Apr 27, 2005 | 4.572 | 4.606 | 4.447 | 4.601 | 12,670,041 | +0.03(+0.63%) |
Apr 26, 2005 | 4.093 | 4.647 | 4.093 | 4.572 | 18,370,438 | -0.25(-5.19%) |
Apr 25, 2005 | 4.827 | 4.888 | 4.791 | 4.823 | 9,282,614 | +0.03(+0.65%) |
Apr 22, 2005 | 4.791 | 4.953 | 4.760 | 4.791 | 17,191,734 | +0.10(+2.16%) |
Apr 21, 2005 | 4.635 | 4.722 | 4.623 | 4.690 | 8,504,702 | +0.09(+1.99%) |
Apr 20, 2005 | 4.575 | 4.671 | 4.531 | 4.599 | 5,767,680 | +0.02(+0.53%) |
Apr 19, 2005 | 4.524 | 4.587 | 4.514 | 4.575 | 2,598,301 | +0.10(+2.32%) |
Apr 18, 2005 | 4.531 | 4.558 | 4.466 | 4.471 | 3,024,014 | -0.06(-1.33%) |
Apr 15, 2005 | 4.488 | 4.551 | 4.478 | 4.531 | 2,861,620 | +0.05(+1.02%) |
Apr 14, 2005 | 4.478 | 4.575 | 4.430 | 4.486 | 4,141,665 | -0.01(-0.16%) |
Apr 13, 2005 | 4.596 | 4.599 | 4.483 | 4.493 | 3,207,174 | -0.10(-2.25%) |
Apr 12, 2005 | 4.519 | 4.635 | 4.514 | 4.596 | 1,844,062 | +0.08(+1.76%) |
Apr 11, 2005 | 4.599 | 4.599 | 4.512 | 4.517 | 1,916,745 | -0.08(-1.83%) |
Apr 08, 2005 | 4.611 | 4.623 | 4.594 | 4.601 | 1,862,752 | -0.01(-0.21%) |
Apr 07, 2005 | 4.606 | 4.620 | 4.567 | 4.611 | 3,114,140 | +0.01(+0.16%) |
Apr 06, 2005 | 4.599 | 4.635 | 4.575 | 4.604 | 1,982,783 | +0.00(+0.10%) |
Apr 05, 2005 | 4.577 | 4.632 | 4.565 | 4.599 | 3,866,302 | +0.03(+0.74%) |
Apr 04, 2005 | 4.539 | 4.604 | 4.514 | 4.565 | 2,945,101 | +0.03(+0.58%) |
Apr 01, 2005 | 4.493 | 4.553 | 4.486 | 4.539 | 6,039,721 | +0.05(+1.02%) |
Mar 31, 2005 | 4.502 | 4.524 | 4.430 | 4.493 | 3,445,573 | +0.03(+0.59%) |
Mar 30, 2005 | 4.334 | 4.471 | 4.315 | 4.466 | 6,223,712 | +0.09(+2.04%) |
Mar 29, 2005 | 4.401 | 4.430 | 4.334 | 4.377 | 6,156,429 | -0.02(-0.44%) |
Mar 28, 2005 | 4.406 | 4.416 | 4.358 | 4.397 | 2,656,447 | -0.00(-0.11%) |
Mar 24, 2005 | 4.291 | 4.418 | 4.291 | 4.401 | 6,341,666 | +0.13(+3.10%) |
Mar 23, 2005 | 4.406 | 4.406 | 4.199 | 4.269 | 5,903,078 | -0.14(-3.11%) |
Mar 22, 2005 | 4.502 | 4.512 | 4.401 | 4.406 | 3,912,819 | -0.12(-2.66%) |
Mar 21, 2005 | 4.563 | 4.565 | 4.490 | 4.527 | 4,278,724 | -0.05(-1.05%) |
Mar 18, 2005 | 4.635 | 4.642 | 4.498 | 4.575 | 4,503,417 | -0.06(-1.35%) |
Mar 17, 2005 | 4.548 | 4.637 | 4.514 | 4.637 | 5,713,688 | +0.13(+2.83%) |
Mar 16, 2005 | 4.514 | 4.524 | 4.471 | 4.510 | 9,915,992 | -0.01(-0.32%) |
Mar 15, 2005 | 4.558 | 4.623 | 4.442 | 4.524 | 14,824,355 | -0.17(-3.59%) |
Mar 14, 2005 | 4.741 | 4.789 | 4.623 | 4.693 | 4,969,417 | -0.00(-0.10%) |
Mar 11, 2005 | 4.815 | 4.837 | 4.695 | 4.697 | 4,302,813 | -0.11(-2.25%) |
Mar 10, 2005 | 4.815 | 4.815 | 4.760 | 4.806 | 7,817,331 | +0.03(+0.60%) |
Mar 09, 2005 | 4.936 | 4.996 | 4.722 | 4.777 | 13,154,731 | +0.08(+1.69%) |
Mar 08, 2005 | 4.827 | 4.840 | 4.678 | 4.697 | 6,403,134 | -0.14(-2.84%) |
Mar 07, 2005 | 4.779 | 4.900 | 4.767 | 4.835 | 4,397,508 | +0.18(+3.77%) |
Mar 04, 2005 | 4.577 | 4.678 | 4.563 | 4.659 | 7,138,268 | +0.08(+1.79%) |
Mar 03, 2005 | 4.478 | 4.647 | 4.478 | 4.577 | 3,246,630 | +0.11(+2.37%) |
Mar 02, 2005 | 4.514 | 4.514 | 4.433 | 4.471 | 2,761,110 | -0.04(-0.91%) |
Mar 01, 2005 | 4.608 | 4.611 | 4.334 | 4.512 | 5,706,212 | -0.10(-2.14%) |
Feb 28, 2005 | 4.714 | 4.724 | 4.608 | 4.611 | 2,371,116 | -0.10(-2.20%) |
Feb 25, 2005 | 4.659 | 4.755 | 4.563 | 4.714 | 2,386,483 | +0.02(+0.41%) |
Feb 24, 2005 | 4.632 | 4.731 | 4.601 | 4.695 | 2,075,401 | +0.07(+1.51%) |
Feb 23, 2005 | 4.623 | 4.661 | 4.599 | 4.625 | 2,320,861 | +0.02(+0.52%) |
Feb 22, 2005 | 4.719 | 4.743 | 4.599 | 4.601 | 2,380,668 | -0.12(-2.55%) |
Feb 18, 2005 | 4.743 | 4.787 | 4.693 | 4.722 | 1,225,637 | -0.01(-0.20%) |
Feb 17, 2005 | 4.868 | 4.873 | 4.671 | 4.731 | 2,603,285 | -0.13(-2.63%) |
Feb 16, 2005 | 4.724 | 4.900 | 4.719 | 4.859 | 5,178,743 | +0.14(+3.01%) |
Feb 15, 2005 | 4.580 | 4.755 | 4.577 | 4.717 | 3,285,671 | +0.14(+3.05%) |
Feb 14, 2005 | 4.647 | 4.755 | 4.454 | 4.577 | 4,737,248 | -0.08(-1.76%) |
Feb 11, 2005 | 4.683 | 4.695 | 4.618 | 4.659 | 1,977,383 | -0.04(-0.77%) |
Feb 10, 2005 | 4.758 | 4.808 | 4.678 | 4.695 | 994,714 | -0.04(-0.81%) |
Feb 09, 2005 | 4.815 | 4.815 | 4.731 | 4.734 | 1,530,073 | -0.08(-1.70%) |
Feb 08, 2005 | 4.743 | 4.820 | 4.719 | 4.815 | 3,588,031 | +0.06(+1.16%) |
Feb 07, 2005 | 4.775 | 4.779 | 4.596 | 4.760 | 5,723,655 | -0.03(-0.60%) |
Feb 04, 2005 | 4.876 | 4.876 | 4.748 | 4.789 | 4,302,398 | -0.13(-2.69%) |
Feb 03, 2005 | 5.116 | 5.116 | 4.876 | 4.921 | 2,639,419 | -0.20(-3.95%) |
Feb 02, 2005 | 5.119 | 5.165 | 5.049 | 5.124 | 2,744,912 | +0.00(+0.09%) |