Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.401 | 4.425 | 4.359 | 4.419 | 7,870 | +0.03(+0.68%) |
Apr 28, 2005 | 4.389 | 4.389 | 4.389 | 4.389 | 6,865 | -0.03(-0.68%) |
Apr 27, 2005 | 4.377 | 4.419 | 4.377 | 4.419 | 49,401 | +0.01(+0.27%) |
Apr 26, 2005 | 4.389 | 4.407 | 4.389 | 4.407 | 2,344 | -0.01(-0.27%) |
Apr 25, 2005 | 4.389 | 4.419 | 4.389 | 4.419 | 1,674 | +0.03(+0.68%) |
Apr 22, 2005 | 4.389 | 4.389 | 4.389 | 4.389 | 2,511 | +0.00(+0.00%) |
Apr 21, 2005 | 4.413 | 4.431 | 4.359 | 4.389 | 14,569 | -0.01(-0.27%) |
Apr 20, 2005 | 4.395 | 4.407 | 4.395 | 4.401 | 1,004 | +0.00(+0.00%) |
Apr 19, 2005 | 4.389 | 4.401 | 4.389 | 4.401 | 3,851 | -0.01(-0.27%) |
Apr 18, 2005 | 4.389 | 4.413 | 4.389 | 4.413 | 2,846 | -0.01(-0.14%) |
Apr 15, 2005 | 4.389 | 4.419 | 4.389 | 4.419 | 4,688 | +0.01(+0.27%) |
Apr 14, 2005 | 4.413 | 4.413 | 4.389 | 4.407 | 8,038 | -0.01(-0.14%) |
Apr 13, 2005 | 4.389 | 4.425 | 4.377 | 4.413 | 21,602 | +0.02(+0.54%) |
Apr 12, 2005 | 4.419 | 4.419 | 4.359 | 4.389 | 20,765 | +0.03(+0.68%) |
Apr 11, 2005 | 4.329 | 4.389 | 4.311 | 4.359 | 29,640 | -0.02(-0.54%) |
Apr 08, 2005 | 4.389 | 4.389 | 4.371 | 4.383 | 16,913 | -0.04(-0.94%) |
Apr 07, 2005 | 4.419 | 4.425 | 4.389 | 4.425 | 669 | +0.02(+0.41%) |
Apr 06, 2005 | 4.419 | 4.449 | 4.359 | 4.407 | 14,904 | -0.02(-0.54%) |
Apr 05, 2005 | 4.419 | 4.473 | 4.394 | 4.431 | 9,712 | -0.02(-0.40%) |
Apr 04, 2005 | 4.401 | 4.449 | 4.389 | 4.449 | 24,114 | +0.04(+0.81%) |
Apr 01, 2005 | 4.389 | 4.419 | 4.329 | 4.413 | 19,927 | -0.01(-0.14%) |
Mar 31, 2005 | 4.419 | 4.431 | 4.407 | 4.419 | 5,023 | +0.00(+0.00%) |
Mar 30, 2005 | 4.389 | 4.419 | 4.389 | 4.419 | 12,894 | +0.02(+0.54%) |
Mar 29, 2005 | 4.365 | 4.425 | 4.329 | 4.395 | 8,205 | -0.03(-0.67%) |
Mar 28, 2005 | 4.359 | 4.425 | 4.359 | 4.425 | 12,057 | +0.04(+0.82%) |
Mar 24, 2005 | 4.389 | 4.389 | 4.389 | 4.389 | 502 | -0.01(-0.14%) |
Mar 23, 2005 | 4.389 | 4.395 | 4.317 | 4.395 | 16,243 | -0.02(-0.41%) |
Mar 22, 2005 | 4.437 | 4.449 | 4.413 | 4.413 | 15,071 | -0.04(-0.81%) |
Mar 21, 2005 | 4.425 | 4.461 | 4.419 | 4.449 | 17,081 | +0.02(+0.54%) |
Mar 18, 2005 | 4.365 | 4.437 | 4.335 | 4.425 | 28,803 | +0.01(+0.27%) |
Mar 17, 2005 | 4.300 | 4.419 | 4.270 | 4.413 | 21,100 | +0.16(+3.79%) |
Mar 16, 2005 | 4.270 | 4.276 | 4.240 | 4.252 | 5,023 | -0.05(-1.11%) |
Mar 15, 2005 | 4.300 | 4.359 | 4.300 | 4.300 | 7,535 | -0.01(-0.28%) |
Mar 14, 2005 | 4.329 | 4.335 | 4.300 | 4.311 | 6,028 | -0.02(-0.41%) |
Mar 11, 2005 | 4.329 | 4.377 | 4.329 | 4.329 | 8,373 | -0.01(-0.14%) |
Mar 10, 2005 | 4.359 | 4.395 | 4.305 | 4.335 | 25,956 | -0.08(-1.76%) |
Mar 09, 2005 | 4.419 | 4.449 | 4.407 | 4.413 | 14,569 | -0.02(-0.40%) |
Mar 08, 2005 | 4.419 | 4.473 | 4.419 | 4.431 | 5,023 | +0.01(+0.27%) |
Mar 07, 2005 | 4.419 | 4.449 | 4.419 | 4.419 | 502 | +0.00(+0.00%) |
Mar 04, 2005 | 4.419 | 4.419 | 4.419 | 4.419 | 9,042 | +0.00(+0.00%) |
Mar 03, 2005 | 4.419 | 4.479 | 4.419 | 4.419 | 6,196 | +0.01(+0.14%) |
Mar 02, 2005 | 4.389 | 4.485 | 4.359 | 4.413 | 67,654 | +0.04(+0.82%) |
Mar 01, 2005 | 4.329 | 4.395 | 4.329 | 4.377 | 43,205 | -0.01(-0.14%) |
Feb 28, 2005 | 4.311 | 4.383 | 4.311 | 4.383 | 9,880 | +0.07(+1.66%) |
Feb 25, 2005 | 4.300 | 4.323 | 4.228 | 4.311 | 102,653 | -0.01(-0.14%) |
Feb 24, 2005 | 4.359 | 4.359 | 4.216 | 4.317 | 66,984 | -0.06(-1.36%) |
Feb 23, 2005 | 4.359 | 4.401 | 4.359 | 4.377 | 3,349 | +0.02(+0.41%) |
Feb 22, 2005 | 4.371 | 4.377 | 4.359 | 4.359 | 8,707 | -0.06(-1.35%) |
Feb 18, 2005 | 4.377 | 4.419 | 4.359 | 4.419 | 8,373 | +0.02(+0.54%) |
Feb 17, 2005 | 4.401 | 4.419 | 4.377 | 4.395 | 22,774 | -0.02(-0.54%) |
Feb 16, 2005 | 4.389 | 4.437 | 4.389 | 4.419 | 12,559 | +0.00(+0.00%) |
Feb 15, 2005 | 4.449 | 4.455 | 4.395 | 4.419 | 36,171 | -0.06(-1.33%) |
Feb 14, 2005 | 4.538 | 4.538 | 4.359 | 4.479 | 48,228 | -0.05(-1.19%) |
Feb 11, 2005 | 4.568 | 4.568 | 4.508 | 4.532 | 13,229 | -0.09(-1.94%) |
Feb 10, 2005 | 4.610 | 4.622 | 4.574 | 4.622 | 19,592 | +0.01(+0.13%) |
Feb 09, 2005 | 4.550 | 4.616 | 4.550 | 4.616 | 7,703 | +0.02(+0.39%) |
Feb 08, 2005 | 4.568 | 4.616 | 4.568 | 4.598 | 3,851 | +0.02(+0.52%) |
Feb 07, 2005 | 4.568 | 4.574 | 4.543 | 4.574 | 1,842 | +0.01(+0.13%) |
Feb 04, 2005 | 4.598 | 4.628 | 4.568 | 4.568 | 3,851 | -0.06(-1.29%) |
Feb 03, 2005 | 4.628 | 4.676 | 4.568 | 4.628 | 5,693 | +0.00(+0.00%) |
Feb 02, 2005 | 4.628 | 4.628 | 4.628 | 4.628 | 334 | -0.02(-0.51%) |