Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.452 | 4.500 | 4.440 | 4.443 | 1,143,702 | -0.00(-0.02%) |
Apr 28, 2005 | 4.484 | 4.484 | 4.410 | 4.444 | 791,658 | -0.02(-0.55%) |
Apr 27, 2005 | 4.494 | 4.500 | 4.394 | 4.469 | 1,769,112 | -0.06(-1.35%) |
Apr 26, 2005 | 4.500 | 4.561 | 4.486 | 4.530 | 397,476 | +0.03(+0.67%) |
Apr 25, 2005 | 4.496 | 4.516 | 4.493 | 4.500 | 408,555 | +0.00(+0.10%) |
Apr 22, 2005 | 4.488 | 4.512 | 4.466 | 4.496 | 412,092 | +0.03(+0.62%) |
Apr 21, 2005 | 4.479 | 4.492 | 4.454 | 4.468 | 664,587 | +0.02(+0.40%) |
Apr 20, 2005 | 4.453 | 4.468 | 4.439 | 4.450 | 779,886 | +0.01(+0.20%) |
Apr 19, 2005 | 4.450 | 4.478 | 4.441 | 4.441 | 443,403 | -0.01(-0.20%) |
Apr 18, 2005 | 4.478 | 4.501 | 4.440 | 4.450 | 680,607 | -0.03(-0.65%) |
Apr 15, 2005 | 4.517 | 4.531 | 4.476 | 4.479 | 1,095,372 | -0.03(-0.60%) |
Apr 14, 2005 | 4.583 | 4.583 | 4.493 | 4.506 | 708,921 | -0.08(-1.69%) |
Apr 13, 2005 | 4.568 | 4.604 | 4.536 | 4.583 | 1,050,048 | +0.01(+0.32%) |
Apr 12, 2005 | 4.524 | 4.569 | 4.524 | 4.569 | 726,840 | +0.06(+1.23%) |
Apr 11, 2005 | 4.561 | 4.561 | 4.497 | 4.513 | 1,205,721 | -0.04(-0.83%) |
Apr 08, 2005 | 4.583 | 4.589 | 4.539 | 4.551 | 696,258 | -0.03(-0.58%) |
Apr 07, 2005 | 4.549 | 4.578 | 4.522 | 4.578 | 2,245,068 | +0.05(+1.01%) |
Apr 06, 2005 | 4.499 | 4.541 | 4.486 | 4.532 | 1,258,128 | +0.04(+0.82%) |
Apr 05, 2005 | 4.492 | 4.496 | 4.473 | 4.496 | 650,628 | +0.02(+0.37%) |
Apr 04, 2005 | 4.473 | 4.487 | 4.448 | 4.479 | 884,871 | +0.02(+0.52%) |
Apr 01, 2005 | 4.456 | 4.489 | 4.434 | 4.456 | 1,817,901 | +0.01(+0.15%) |
Mar 31, 2005 | 4.482 | 4.482 | 4.442 | 4.449 | 783,144 | -0.02(-0.37%) |
Mar 30, 2005 | 4.444 | 4.473 | 4.439 | 4.466 | 598,032 | +0.00(+0.10%) |
Mar 29, 2005 | 4.407 | 4.473 | 4.400 | 4.461 | 993,051 | +0.07(+1.54%) |
Mar 28, 2005 | 4.423 | 4.423 | 4.313 | 4.393 | 956,862 | -0.01(-0.30%) |
Mar 24, 2005 | 4.446 | 4.456 | 4.393 | 4.407 | 555,750 | -0.00(-0.03%) |
Mar 23, 2005 | 4.390 | 4.454 | 4.390 | 4.408 | 439,857 | +0.01(+0.23%) |
Mar 22, 2005 | 4.444 | 4.468 | 4.390 | 4.398 | 1,000,872 | -0.04(-0.95%) |
Mar 21, 2005 | 4.429 | 4.462 | 4.429 | 4.440 | 348,471 | +0.00(+0.03%) |
Mar 18, 2005 | 4.509 | 4.519 | 4.431 | 4.439 | 590,112 | -0.08(-1.70%) |
Mar 17, 2005 | 4.528 | 4.540 | 4.514 | 4.516 | 920,124 | +0.00(+0.02%) |
Mar 16, 2005 | 4.561 | 4.561 | 4.506 | 4.514 | 886,473 | -0.04(-0.90%) |
Mar 15, 2005 | 4.548 | 4.561 | 4.548 | 4.556 | 914,364 | +0.02(+0.37%) |
Mar 14, 2005 | 4.533 | 4.550 | 4.527 | 4.539 | 806,382 | -0.01(-0.22%) |
Mar 11, 2005 | 4.606 | 4.606 | 4.540 | 4.549 | 316,620 | -0.05(-0.99%) |
Mar 10, 2005 | 4.584 | 4.606 | 4.579 | 4.594 | 911,079 | -0.01(-0.24%) |
Mar 09, 2005 | 4.643 | 4.653 | 4.604 | 4.606 | 528,102 | -0.02(-0.53%) |
Mar 08, 2005 | 4.662 | 4.689 | 4.624 | 4.630 | 294,435 | -0.03(-0.69%) |
Mar 07, 2005 | 4.639 | 4.684 | 4.632 | 4.662 | 892,035 | +0.03(+0.60%) |
Mar 04, 2005 | 4.567 | 4.634 | 4.540 | 4.634 | 1,169,892 | +0.09(+2.01%) |
Mar 03, 2005 | 4.594 | 4.594 | 4.529 | 4.543 | 581,472 | -0.06(-1.30%) |
Mar 02, 2005 | 4.572 | 4.608 | 4.556 | 4.603 | 859,293 | +0.02(+0.36%) |
Mar 01, 2005 | 4.593 | 4.638 | 4.573 | 4.587 | 673,452 | -0.02(-0.48%) |
Feb 28, 2005 | 4.566 | 4.609 | 4.513 | 4.609 | 1,111,527 | +0.04(+0.97%) |
Feb 25, 2005 | 4.528 | 4.564 | 4.477 | 4.564 | 468,720 | +0.05(+1.06%) |
Feb 24, 2005 | 4.474 | 4.524 | 4.458 | 4.517 | 719,568 | +0.03(+0.69%) |
Feb 23, 2005 | 4.469 | 4.501 | 4.450 | 4.486 | 517,104 | +0.04(+0.80%) |
Feb 22, 2005 | 4.613 | 4.613 | 4.443 | 4.450 | 1,013,823 | -0.15(-3.24%) |
Feb 18, 2005 | 4.539 | 4.613 | 4.532 | 4.599 | 895,680 | +0.06(+1.27%) |
Feb 17, 2005 | 4.612 | 4.626 | 4.532 | 4.541 | 977,382 | -0.06(-1.38%) |
Feb 16, 2005 | 4.544 | 4.621 | 4.458 | 4.604 | 2,224,377 | +0.01(+0.12%) |
Feb 15, 2005 | 4.570 | 4.619 | 4.541 | 4.599 | 1,409,085 | +0.05(+1.15%) |
Feb 14, 2005 | 4.506 | 4.556 | 4.461 | 4.547 | 1,457,667 | +0.06(+1.31%) |
Feb 11, 2005 | 4.453 | 4.510 | 4.450 | 4.488 | 586,278 | +0.03(+0.70%) |
Feb 10, 2005 | 4.406 | 4.460 | 4.398 | 4.457 | 501,696 | +0.04(+0.85%) |
Feb 09, 2005 | 4.392 | 4.428 | 4.363 | 4.419 | 696,033 | +0.02(+0.43%) |
Feb 08, 2005 | 4.422 | 4.422 | 4.366 | 4.400 | 992,277 | -0.00(-0.08%) |
Feb 07, 2005 | 4.333 | 4.421 | 4.332 | 4.403 | 1,194,993 | +0.07(+1.62%) |
Feb 04, 2005 | 4.259 | 4.350 | 4.240 | 4.333 | 1,057,122 | +0.10(+2.28%) |
Feb 03, 2005 | 4.139 | 4.247 | 4.129 | 4.237 | 1,663,110 | +0.10(+2.36%) |
Feb 02, 2005 | 4.100 | 4.143 | 4.088 | 4.139 | 469,863 | +0.03(+0.81%) |