Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.130 | 4.218 | 4.108 | 4.213 | 243,239 | +0.12(+2.82%) |
Apr 28, 2005 | 4.218 | 4.218 | 4.097 | 4.097 | 155,996 | -0.14(-3.37%) |
Apr 27, 2005 | 4.152 | 4.273 | 4.119 | 4.240 | 201,314 | +0.08(+1.98%) |
Apr 26, 2005 | 4.174 | 4.251 | 4.152 | 4.158 | 227,827 | -0.07(-1.69%) |
Apr 25, 2005 | 4.202 | 4.257 | 4.130 | 4.229 | 220,752 | +0.09(+2.26%) |
Apr 22, 2005 | 4.328 | 4.400 | 4.125 | 4.136 | 263,488 | -0.23(-5.29%) |
Apr 21, 2005 | 4.235 | 4.405 | 4.213 | 4.367 | 219,521 | +0.19(+4.61%) |
Apr 20, 2005 | 4.262 | 4.312 | 4.163 | 4.174 | 625,639 | -0.10(-2.44%) |
Apr 19, 2005 | 4.273 | 4.433 | 4.213 | 4.279 | 727,872 | +0.03(+0.78%) |
Apr 18, 2005 | 4.306 | 4.383 | 4.235 | 4.246 | 495,486 | -0.02(-0.39%) |
Apr 15, 2005 | 4.213 | 4.372 | 4.213 | 4.262 | 538,386 | +0.05(+1.18%) |
Apr 14, 2005 | 4.383 | 4.400 | 4.213 | 4.213 | 1,032,675 | -0.19(-4.25%) |
Apr 13, 2005 | 4.444 | 4.515 | 4.389 | 4.400 | 413,153 | -0.01(-0.12%) |
Apr 12, 2005 | 4.438 | 4.504 | 4.345 | 4.405 | 331,475 | -0.05(-1.11%) |
Apr 11, 2005 | 4.471 | 4.521 | 4.449 | 4.455 | 264,004 | +0.02(+0.50%) |
Apr 08, 2005 | 4.499 | 4.499 | 4.416 | 4.433 | 209,089 | -0.04(-0.98%) |
Apr 07, 2005 | 4.515 | 4.526 | 4.411 | 4.477 | 395,817 | -0.04(-0.85%) |
Apr 06, 2005 | 4.642 | 4.642 | 4.394 | 4.515 | 365,981 | -0.09(-2.03%) |
Apr 05, 2005 | 4.295 | 4.625 | 4.246 | 4.609 | 558,390 | +0.36(+8.41%) |
Apr 04, 2005 | 4.312 | 4.323 | 4.218 | 4.251 | 420,264 | -0.08(-1.90%) |
Apr 01, 2005 | 4.427 | 4.427 | 4.235 | 4.334 | 427,159 | -0.08(-1.87%) |
Mar 31, 2005 | 4.372 | 4.416 | 4.251 | 4.416 | 535,166 | +0.02(+0.38%) |
Mar 30, 2005 | 4.394 | 4.460 | 4.345 | 4.400 | 330,644 | -0.02(-0.50%) |
Mar 29, 2005 | 4.378 | 4.438 | 4.345 | 4.422 | 654,939 | +0.01(+0.25%) |
Mar 28, 2005 | 4.372 | 4.466 | 4.339 | 4.411 | 404,957 | +0.01(+0.25%) |
Mar 24, 2005 | 4.306 | 4.411 | 4.268 | 4.400 | 227,492 | +0.13(+2.96%) |
Mar 23, 2005 | 4.229 | 4.334 | 4.180 | 4.273 | 338,277 | +0.01(+0.13%) |
Mar 22, 2005 | 4.251 | 4.323 | 4.240 | 4.268 | 248,465 | -0.03(-0.64%) |
Mar 21, 2005 | 4.235 | 4.312 | 4.213 | 4.295 | 252,331 | +0.04(+1.04%) |
Mar 18, 2005 | 4.284 | 4.312 | 4.202 | 4.251 | 625,153 | -0.02(-0.39%) |
Mar 17, 2005 | 4.097 | 4.299 | 4.097 | 4.268 | 548,212 | +0.15(+3.74%) |
Mar 16, 2005 | 4.180 | 4.235 | 4.092 | 4.114 | 332,839 | -0.04(-0.93%) |
Mar 15, 2005 | 4.268 | 4.323 | 4.130 | 4.152 | 255,067 | -0.09(-2.08%) |
Mar 14, 2005 | 4.213 | 4.279 | 4.158 | 4.240 | 366,747 | +0.00(+0.00%) |
Mar 11, 2005 | 4.306 | 4.306 | 4.235 | 4.240 | 245,079 | -0.04(-0.90%) |
Mar 10, 2005 | 4.306 | 4.416 | 4.262 | 4.279 | 447,041 | -0.04(-1.02%) |
Mar 09, 2005 | 4.378 | 4.444 | 4.317 | 4.323 | 300,329 | -0.06(-1.38%) |
Mar 08, 2005 | 4.405 | 4.532 | 4.328 | 4.383 | 430,830 | +0.00(+0.00%) |
Mar 07, 2005 | 4.394 | 4.499 | 4.345 | 4.383 | 322,233 | -0.06(-1.36%) |
Mar 04, 2005 | 4.493 | 4.521 | 4.334 | 4.444 | 300,729 | +0.00(+0.00%) |
Mar 03, 2005 | 4.323 | 4.526 | 4.279 | 4.444 | 530,522 | +0.18(+4.12%) |
Mar 02, 2005 | 4.372 | 4.372 | 4.268 | 4.268 | 390,149 | -0.09(-2.14%) |
Mar 01, 2005 | 4.257 | 4.405 | 4.224 | 4.361 | 744,061 | +0.13(+2.99%) |
Feb 28, 2005 | 4.345 | 4.422 | 4.196 | 4.235 | 541,663 | -0.18(-3.99%) |
Feb 25, 2005 | 4.207 | 4.411 | 4.196 | 4.411 | 572,671 | +0.14(+3.35%) |
Feb 24, 2005 | 4.158 | 4.268 | 4.158 | 4.268 | 754,473 | +0.04(+1.04%) |
Feb 23, 2005 | 4.207 | 4.251 | 4.152 | 4.224 | 1,112,508 | +0.08(+1.99%) |
Feb 22, 2005 | 4.262 | 4.339 | 4.141 | 4.141 | 493,570 | -0.15(-3.46%) |
Feb 18, 2005 | 4.383 | 4.383 | 4.257 | 4.290 | 418,637 | -0.05(-1.14%) |
Feb 17, 2005 | 4.372 | 4.378 | 4.301 | 4.339 | 359,303 | -0.01(-0.13%) |
Feb 16, 2005 | 4.268 | 4.345 | 4.235 | 4.345 | 565,110 | +0.07(+1.67%) |
Feb 15, 2005 | 4.372 | 4.372 | 4.213 | 4.273 | 291,597 | -0.05(-1.14%) |
Feb 14, 2005 | 4.372 | 4.372 | 4.196 | 4.323 | 286,201 | -0.04(-0.88%) |
Feb 11, 2005 | 4.268 | 4.361 | 4.163 | 4.361 | 481,378 | +0.15(+3.52%) |
Feb 10, 2005 | 4.290 | 4.345 | 3.987 | 4.213 | 2,299,861 | -0.15(-3.40%) |
Feb 09, 2005 | 4.400 | 4.493 | 4.361 | 4.361 | 214,595 | -0.08(-1.86%) |
Feb 08, 2005 | 4.482 | 4.488 | 4.372 | 4.444 | 487,666 | -0.01(-0.12%) |
Feb 07, 2005 | 4.427 | 4.493 | 4.405 | 4.449 | 351,302 | -0.03(-0.74%) |
Feb 04, 2005 | 4.581 | 4.581 | 4.422 | 4.482 | 299,023 | -0.01(-0.12%) |
Feb 03, 2005 | 4.592 | 4.592 | 4.444 | 4.488 | 278,547 | -0.05(-1.21%) |
Feb 02, 2005 | 4.499 | 4.587 | 4.411 | 4.543 | 468,779 | +0.02(+0.49%) |