Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.498 | 4.500 | 4.373 | 4.424 | 1,622,900 | -0.05(-1.18%) |
Apr 28, 2005 | 4.549 | 4.549 | 4.470 | 4.477 | 1,392,871 | -0.05(-1.13%) |
Apr 27, 2005 | 4.532 | 4.543 | 4.506 | 4.528 | 601,615 | -0.02(-0.42%) |
Apr 26, 2005 | 4.675 | 4.675 | 4.543 | 4.547 | 853,955 | +0.00(+0.08%) |
Apr 25, 2005 | 4.506 | 4.568 | 4.486 | 4.543 | 1,032,825 | +0.06(+1.31%) |
Apr 22, 2005 | 4.519 | 4.526 | 4.464 | 4.484 | 1,350,558 | -0.05(-1.16%) |
Apr 21, 2005 | 4.489 | 4.557 | 4.468 | 4.537 | 669,701 | +0.06(+1.30%) |
Apr 20, 2005 | 4.532 | 4.532 | 4.463 | 4.479 | 793,948 | -0.06(-1.34%) |
Apr 19, 2005 | 4.467 | 4.551 | 4.467 | 4.540 | 1,249,776 | +0.09(+2.12%) |
Apr 18, 2005 | 4.411 | 4.453 | 4.401 | 4.445 | 1,058,982 | +0.03(+0.77%) |
Apr 15, 2005 | 4.454 | 4.467 | 4.405 | 4.412 | 718,938 | -0.05(-1.15%) |
Apr 14, 2005 | 4.497 | 4.558 | 4.463 | 4.463 | 970,124 | -0.04(-0.85%) |
Apr 13, 2005 | 4.489 | 4.523 | 4.484 | 4.501 | 688,165 | +0.00(+0.08%) |
Apr 12, 2005 | 4.454 | 4.507 | 4.438 | 4.497 | 1,317,092 | +0.02(+0.48%) |
Apr 11, 2005 | 4.510 | 4.528 | 4.472 | 4.476 | 1,020,131 | -0.05(-1.05%) |
Apr 08, 2005 | 4.554 | 4.588 | 4.506 | 4.523 | 1,275,933 | -0.04(-0.84%) |
Apr 07, 2005 | 4.546 | 4.600 | 4.546 | 4.562 | 1,266,316 | +0.01(+0.19%) |
Apr 06, 2005 | 4.619 | 4.633 | 4.548 | 4.553 | 2,100,654 | -0.08(-1.67%) |
Apr 05, 2005 | 4.700 | 4.700 | 4.606 | 4.630 | 1,511,348 | -0.02(-0.39%) |
Apr 04, 2005 | 4.731 | 4.737 | 4.640 | 4.648 | 748,557 | -0.06(-1.31%) |
Apr 01, 2005 | 4.640 | 4.722 | 4.640 | 4.710 | 1,770,227 | +0.07(+1.49%) |
Mar 31, 2005 | 4.628 | 4.642 | 4.601 | 4.640 | 1,329,017 | +0.03(+0.71%) |
Mar 30, 2005 | 4.531 | 4.608 | 4.514 | 4.607 | 2,000,641 | +0.05(+1.20%) |
Mar 29, 2005 | 4.645 | 4.648 | 4.552 | 4.553 | 1,146,685 | -0.10(-2.09%) |
Mar 28, 2005 | 4.649 | 4.720 | 4.640 | 4.650 | 923,195 | -0.01(-0.22%) |
Mar 24, 2005 | 4.660 | 4.679 | 4.638 | 4.660 | 797,410 | +0.02(+0.37%) |
Mar 23, 2005 | 4.727 | 4.727 | 4.607 | 4.643 | 1,510,578 | -0.07(-1.42%) |
Mar 22, 2005 | 4.725 | 4.773 | 4.689 | 4.710 | 682,010 | -0.03(-0.69%) |
Mar 21, 2005 | 4.710 | 4.765 | 4.710 | 4.743 | 645,082 | +0.03(+0.70%) |
Mar 18, 2005 | 4.759 | 4.764 | 4.669 | 4.710 | 1,573,663 | -0.06(-1.34%) |
Mar 17, 2005 | 4.768 | 4.791 | 4.759 | 4.774 | 1,122,836 | +0.01(+0.16%) |
Mar 16, 2005 | 4.851 | 4.851 | 4.752 | 4.766 | 1,895,628 | -0.08(-1.58%) |
Mar 15, 2005 | 4.897 | 4.905 | 4.830 | 4.842 | 2,237,210 | -0.03(-0.71%) |
Mar 14, 2005 | 5.000 | 5.000 | 4.868 | 4.877 | 1,451,340 | -0.11(-2.21%) |
Mar 11, 2005 | 5.043 | 5.069 | 4.953 | 4.987 | 1,216,694 | -0.07(-1.46%) |
Mar 10, 2005 | 5.178 | 5.181 | 5.036 | 5.061 | 892,422 | -0.11(-2.05%) |
Mar 09, 2005 | 5.147 | 5.173 | 5.138 | 5.166 | 847,031 | +0.00(+0.03%) |
Mar 08, 2005 | 5.178 | 5.213 | 5.156 | 5.165 | 657,392 | -0.01(-0.25%) |
Mar 07, 2005 | 5.126 | 5.187 | 5.115 | 5.178 | 866,265 | +0.06(+1.12%) |
Mar 04, 2005 | 5.142 | 5.149 | 5.115 | 5.120 | 1,110,527 | -0.02(-0.40%) |
Mar 03, 2005 | 5.201 | 5.210 | 5.101 | 5.141 | 1,258,623 | -0.05(-0.90%) |
Mar 02, 2005 | 5.260 | 5.262 | 5.179 | 5.188 | 1,054,751 | -0.09(-1.66%) |
Mar 01, 2005 | 5.236 | 5.315 | 5.232 | 5.276 | 1,052,443 | +0.04(+0.76%) |
Feb 28, 2005 | 5.156 | 5.243 | 5.156 | 5.236 | 1,215,540 | +0.17(+3.28%) |
Feb 25, 2005 | 5.039 | 5.075 | 5.030 | 5.069 | 619,695 | +0.05(+1.04%) |
Feb 24, 2005 | 4.931 | 5.017 | 4.931 | 5.017 | 781,254 | +0.08(+1.72%) |
Feb 23, 2005 | 4.857 | 4.933 | 4.853 | 4.932 | 968,586 | +0.10(+2.01%) |
Feb 22, 2005 | 4.998 | 4.998 | 4.835 | 4.835 | 1,104,372 | -0.12(-2.41%) |
Feb 18, 2005 | 5.059 | 5.140 | 4.951 | 4.955 | 1,621,362 | -0.10(-2.06%) |
Feb 17, 2005 | 4.909 | 5.068 | 4.894 | 5.059 | 1,473,651 | +0.19(+3.86%) |
Feb 16, 2005 | 4.848 | 4.879 | 4.842 | 4.871 | 897,038 | +0.02(+0.34%) |
Feb 15, 2005 | 4.863 | 4.887 | 4.831 | 4.854 | 1,197,461 | -0.03(-0.53%) |
Feb 14, 2005 | 4.927 | 4.927 | 4.880 | 4.880 | 295,422 | -0.05(-0.95%) |
Feb 11, 2005 | 4.940 | 4.957 | 4.907 | 4.927 | 1,180,536 | -0.01(-0.25%) |
Feb 10, 2005 | 4.867 | 4.942 | 4.866 | 4.939 | 845,493 | +0.06(+1.30%) |
Feb 09, 2005 | 4.879 | 4.917 | 4.853 | 4.876 | 775,868 | -0.01(-0.14%) |
Feb 08, 2005 | 4.873 | 4.892 | 4.861 | 4.883 | 710,091 | +0.00(+0.09%) |
Feb 07, 2005 | 4.870 | 4.895 | 4.866 | 4.879 | 712,399 | +0.01(+0.18%) |
Feb 04, 2005 | 4.796 | 4.887 | 4.796 | 4.870 | 2,222,978 | +0.07(+1.55%) |
Feb 03, 2005 | 4.792 | 4.805 | 4.775 | 4.796 | 2,342,993 | +0.02(+0.44%) |
Feb 02, 2005 | 4.759 | 4.792 | 4.740 | 4.775 | 1,958,713 | +0.01(+0.24%) |