Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.405 | 4.509 | 4.358 | 4.377 | 786,206 | +0.04(+0.87%) |
Apr 28, 2005 | 4.405 | 4.471 | 4.321 | 4.340 | 656,112 | -0.10(-2.33%) |
Apr 27, 2005 | 4.612 | 4.631 | 4.434 | 4.443 | 971,978 | -0.17(-3.67%) |
Apr 26, 2005 | 4.894 | 4.894 | 4.603 | 4.612 | 642,698 | -0.21(-4.29%) |
Apr 25, 2005 | 4.838 | 4.875 | 4.650 | 4.819 | 707,106 | +0.08(+1.58%) |
Apr 22, 2005 | 4.800 | 4.838 | 4.706 | 4.744 | 875,632 | +0.00(+0.00%) |
Apr 21, 2005 | 4.809 | 4.847 | 4.706 | 4.744 | 921,091 | -0.07(-1.37%) |
Apr 20, 2005 | 4.715 | 4.903 | 4.668 | 4.809 | 1,282,735 | +0.13(+2.81%) |
Apr 19, 2005 | 4.471 | 4.697 | 4.462 | 4.678 | 848,591 | +0.28(+6.41%) |
Apr 18, 2005 | 4.330 | 4.528 | 4.321 | 4.396 | 954,306 | +0.09(+2.18%) |
Apr 15, 2005 | 4.471 | 4.584 | 4.274 | 4.302 | 1,503,746 | -0.15(-3.38%) |
Apr 14, 2005 | 4.781 | 4.781 | 4.434 | 4.452 | 1,790,549 | -0.33(-6.88%) |
Apr 13, 2005 | 4.828 | 4.884 | 4.781 | 4.781 | 593,726 | -0.03(-0.59%) |
Apr 12, 2005 | 4.875 | 4.875 | 4.753 | 4.809 | 750,222 | -0.06(-1.16%) |
Apr 11, 2005 | 4.997 | 5.044 | 4.856 | 4.866 | 781,628 | -0.08(-1.71%) |
Apr 08, 2005 | 4.978 | 5.044 | 4.931 | 4.950 | 494,825 | -0.01(-0.19%) |
Apr 07, 2005 | 4.969 | 5.054 | 4.941 | 4.960 | 591,384 | +0.03(+0.57%) |
Apr 06, 2005 | 4.997 | 5.025 | 4.913 | 4.931 | 654,728 | -0.02(-0.38%) |
Apr 05, 2005 | 5.025 | 5.072 | 4.922 | 4.950 | 523,995 | -0.05(-0.94%) |
Apr 04, 2005 | 5.025 | 5.035 | 4.847 | 4.997 | 864,667 | -0.06(-1.12%) |
Apr 01, 2005 | 5.166 | 5.185 | 4.997 | 5.054 | 1,093,556 | -0.09(-1.82%) |
Mar 31, 2005 | 5.166 | 5.307 | 5.129 | 5.147 | 911,616 | +0.03(+0.55%) |
Mar 30, 2005 | 5.072 | 5.147 | 5.035 | 5.119 | 686,027 | +0.08(+1.68%) |
Mar 29, 2005 | 5.044 | 5.176 | 5.025 | 5.035 | 960,374 | +0.00(+0.00%) |
Mar 28, 2005 | 5.119 | 5.166 | 4.988 | 5.035 | 873,929 | -0.03(-0.56%) |
Mar 24, 2005 | 5.091 | 5.213 | 5.035 | 5.063 | 1,022,440 | -0.08(-1.46%) |
Mar 23, 2005 | 5.119 | 5.232 | 5.082 | 5.138 | 1,524,505 | -0.04(-0.73%) |
Mar 22, 2005 | 5.354 | 5.457 | 5.157 | 5.176 | 992,525 | -0.16(-2.99%) |
Mar 21, 2005 | 5.401 | 5.410 | 5.317 | 5.335 | 1,169,249 | -0.16(-2.91%) |
Mar 18, 2005 | 5.486 | 5.504 | 5.448 | 5.495 | 1,023,824 | +0.01(+0.17%) |
Mar 17, 2005 | 5.523 | 5.570 | 5.467 | 5.486 | 978,153 | -0.10(-1.85%) |
Mar 16, 2005 | 5.542 | 5.645 | 5.542 | 5.589 | 1,101,221 | +0.08(+1.54%) |
Mar 15, 2005 | 5.495 | 5.523 | 5.457 | 5.504 | 1,067,686 | +0.03(+0.51%) |
Mar 14, 2005 | 5.486 | 5.589 | 5.448 | 5.476 | 1,060,979 | -0.09(-1.69%) |
Mar 11, 2005 | 5.627 | 5.730 | 5.551 | 5.570 | 933,653 | -0.06(-1.00%) |
Mar 10, 2005 | 5.720 | 5.720 | 5.542 | 5.627 | 896,179 | -0.08(-1.48%) |
Mar 09, 2005 | 5.589 | 5.843 | 5.589 | 5.711 | 1,918,620 | +0.08(+1.33%) |
Mar 08, 2005 | 5.326 | 5.645 | 5.326 | 5.636 | 2,372,033 | +0.41(+7.91%) |
Mar 07, 2005 | 5.317 | 5.345 | 5.213 | 5.223 | 639,078 | -0.09(-1.77%) |
Mar 04, 2005 | 5.185 | 5.335 | 5.185 | 5.317 | 1,050,865 | +0.21(+4.04%) |
Mar 03, 2005 | 5.185 | 5.232 | 5.082 | 5.110 | 775,560 | -0.08(-1.45%) |
Mar 02, 2005 | 5.119 | 5.335 | 5.119 | 5.185 | 872,971 | +0.01(+0.18%) |
Mar 01, 2005 | 5.298 | 5.298 | 5.119 | 5.176 | 1,144,656 | -0.12(-2.30%) |
Feb 28, 2005 | 5.345 | 5.401 | 5.279 | 5.298 | 966,868 | -0.03(-0.53%) |
Feb 25, 2005 | 5.307 | 5.401 | 5.260 | 5.326 | 872,013 | +0.00(+0.00%) |
Feb 24, 2005 | 5.495 | 5.495 | 5.288 | 5.326 | 1,352,786 | -0.21(-3.74%) |
Feb 23, 2005 | 5.542 | 5.542 | 5.382 | 5.533 | 911,509 | -0.05(-0.84%) |
Feb 22, 2005 | 5.570 | 5.589 | 5.448 | 5.580 | 1,694,628 | +0.17(+3.13%) |
Feb 18, 2005 | 5.420 | 5.495 | 5.364 | 5.410 | 536,451 | -0.01(-0.17%) |
Feb 17, 2005 | 5.373 | 5.514 | 5.373 | 5.420 | 746,071 | -0.01(-0.17%) |
Feb 16, 2005 | 5.288 | 5.448 | 5.260 | 5.429 | 652,492 | +0.11(+2.12%) |
Feb 15, 2005 | 5.523 | 5.523 | 5.307 | 5.317 | 1,109,738 | -0.23(-4.23%) |
Feb 14, 2005 | 5.589 | 5.589 | 5.457 | 5.551 | 1,098,772 | +0.10(+1.90%) |
Feb 11, 2005 | 5.213 | 5.448 | 5.213 | 5.448 | 1,830,045 | +0.28(+5.45%) |
Feb 10, 2005 | 5.016 | 5.166 | 4.997 | 5.166 | 1,587,423 | +0.23(+4.56%) |
Feb 09, 2005 | 4.894 | 4.997 | 4.838 | 4.941 | 1,071,518 | +0.07(+1.35%) |
Feb 08, 2005 | 4.800 | 4.922 | 4.678 | 4.875 | 1,537,387 | +0.06(+1.17%) |
Feb 07, 2005 | 5.035 | 5.092 | 4.819 | 4.819 | 956,009 | -0.23(-4.47%) |
Feb 04, 2005 | 5.082 | 5.110 | 4.997 | 5.044 | 711,258 | -0.04(-0.74%) |
Feb 03, 2005 | 5.110 | 5.110 | 5.035 | 5.082 | 974,427 | -0.13(-2.52%) |
Feb 02, 2005 | 5.204 | 5.232 | 5.101 | 5.213 | 755,758 | +0.05(+0.91%) |