Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.070 | 4.070 | 3.900 | 4.000 | 3,900 | +0.00(+0.00%) |
Apr 28, 2005 | 4.050 | 4.050 | 4.000 | 4.000 | 1,006 | -0.07(-1.72%) |
Apr 27, 2005 | 4.050 | 4.100 | 4.020 | 4.070 | 1,200 | -0.03(-0.73%) |
Apr 26, 2005 | 3.950 | 4.100 | 3.950 | 4.100 | 3,798 | +0.10(+2.50%) |
Apr 25, 2005 | 4.420 | 4.420 | 3.760 | 4.000 | 25,135 | -0.42(-9.50%) |
Apr 22, 2005 | 4.610 | 4.890 | 4.420 | 4.420 | 1,900 | -0.14(-3.07%) |
Apr 21, 2005 | 4.700 | 4.890 | 4.510 | 4.560 | 6,500 | +0.14(+3.17%) |
Apr 20, 2005 | 4.420 | 4.800 | 4.390 | 4.420 | 8,768 | -0.19(-4.12%) |
Apr 19, 2005 | 4.550 | 4.860 | 4.490 | 4.610 | 17,465 | -0.16(-3.35%) |
Apr 18, 2005 | 4.800 | 4.860 | 4.650 | 4.770 | 3,300 | -0.03(-0.63%) |
Apr 15, 2005 | 4.530 | 4.920 | 4.530 | 4.800 | 2,161 | -0.04(-0.83%) |
Apr 14, 2005 | 4.630 | 4.980 | 4.620 | 4.840 | 4,924 | +0.28(+6.14%) |
Apr 13, 2005 | 5.090 | 5.090 | 4.560 | 4.560 | 11,307 | -0.44(-8.80%) |
Apr 12, 2005 | 4.820 | 5.000 | 4.820 | 5.000 | 1,891 | +0.04(+0.81%) |
Apr 11, 2005 | 5.140 | 5.140 | 4.960 | 4.960 | 386 | -0.03(-0.60%) |
Apr 08, 2005 | 5.000 | 5.000 | 4.900 | 4.990 | 500 | -0.01(-0.20%) |
Apr 07, 2005 | 4.990 | 5.000 | 4.900 | 5.000 | 2,300 | +0.10(+2.04%) |
Apr 06, 2005 | 4.610 | 5.200 | 4.610 | 4.900 | 1,466 | -0.10(-2.00%) |
Apr 05, 2005 | 5.130 | 5.130 | 4.820 | 5.000 | 7,110 | -0.12(-2.34%) |
Apr 04, 2005 | 5.140 | 5.140 | 5.061 | 5.120 | 5,627 | +0.03(+0.59%) |
Apr 01, 2005 | 5.100 | 5.200 | 4.763 | 5.090 | 11,988 | +0.00(+0.00%) |
Mar 31, 2005 | 5.020 | 5.200 | 4.550 | 5.090 | 16,464 | +0.32(+6.71%) |
Mar 30, 2005 | 4.800 | 4.800 | 4.720 | 4.770 | 10,100 | -0.05(-1.02%) |
Mar 29, 2005 | 5.000 | 5.000 | 4.700 | 4.819 | 3,806 | -0.12(-2.45%) |
Mar 28, 2005 | 5.190 | 5.190 | 4.900 | 4.940 | 8,400 | +0.01(+0.20%) |
Mar 24, 2005 | 5.050 | 5.210 | 4.910 | 4.930 | 11,815 | +0.06(+1.23%) |
Mar 23, 2005 | 5.210 | 5.250 | 4.860 | 4.870 | 13,862 | -0.28(-5.44%) |
Mar 22, 2005 | 5.080 | 5.290 | 4.760 | 5.150 | 33,186 | +0.18(+3.62%) |
Mar 21, 2005 | 4.850 | 4.970 | 4.690 | 4.970 | 57,749 | +0.28(+5.97%) |
Mar 18, 2005 | 4.640 | 4.750 | 4.250 | 4.690 | 17,467 | +0.35(+8.06%) |
Mar 17, 2005 | 4.670 | 4.680 | 4.290 | 4.340 | 11,444 | +0.06(+1.40%) |
Mar 16, 2005 | 4.670 | 4.680 | 4.280 | 4.280 | 3,134 | -0.23(-5.10%) |
Mar 15, 2005 | 4.710 | 4.710 | 4.510 | 4.510 | 5,334 | -0.18(-3.84%) |
Mar 14, 2005 | 4.290 | 4.710 | 4.290 | 4.690 | 4,433 | +0.14(+3.08%) |
Mar 11, 2005 | 4.590 | 4.650 | 4.330 | 4.550 | 17,475 | +0.33(+7.82%) |
Mar 10, 2005 | 4.520 | 4.600 | 4.120 | 4.220 | 12,440 | -0.36(-7.86%) |
Mar 09, 2005 | 4.480 | 4.630 | 4.420 | 4.580 | 3,366 | +0.01(+0.22%) |
Mar 08, 2005 | 4.580 | 4.580 | 4.445 | 4.570 | 1,307 | -0.04(-0.87%) |
Mar 07, 2005 | 4.640 | 4.720 | 4.300 | 4.610 | 12,700 | +0.11(+2.44%) |
Mar 04, 2005 | 4.290 | 4.740 | 4.111 | 4.500 | 29,385 | +0.28(+6.64%) |
Mar 03, 2005 | 4.290 | 4.290 | 4.099 | 4.220 | 1,554 | -0.07(-1.63%) |
Mar 02, 2005 | 4.290 | 4.290 | 4.080 | 4.290 | 5,441 | +0.12(+2.88%) |
Mar 01, 2005 | 4.300 | 4.300 | 4.110 | 4.170 | 5,329 | -0.03(-0.71%) |
Feb 28, 2005 | 4.260 | 4.260 | 4.190 | 4.200 | 4,268 | -0.06(-1.41%) |
Feb 25, 2005 | 4.050 | 4.280 | 4.050 | 4.260 | 3,918 | +0.16(+3.90%) |
Feb 24, 2005 | 4.380 | 4.380 | 4.070 | 4.100 | 13,180 | -0.23(-5.31%) |
Feb 23, 2005 | 4.610 | 4.610 | 4.220 | 4.330 | 55,367 | +0.23(+5.61%) |
Feb 22, 2005 | 4.500 | 4.520 | 3.920 | 4.100 | 21,025 | -0.58(-12.39%) |
Feb 18, 2005 | 4.720 | 4.720 | 4.680 | 4.680 | 2,400 | -0.03(-0.64%) |
Feb 17, 2005 | 4.770 | 4.770 | 4.511 | 4.710 | 5,288 | +0.18(+3.97%) |
Feb 16, 2005 | 4.460 | 4.650 | 4.310 | 4.530 | 6,323 | +0.11(+2.49%) |
Feb 15, 2005 | 4.390 | 4.570 | 4.390 | 4.420 | 4,364 | -0.16(-3.49%) |
Feb 14, 2005 | 4.489 | 4.580 | 4.270 | 4.580 | 4,609 | +0.18(+4.09%) |
Feb 11, 2005 | 4.300 | 4.460 | 4.300 | 4.400 | 7,261 | +0.00(+0.00%) |
Feb 10, 2005 | 4.410 | 4.410 | 4.267 | 4.400 | 6,824 | -0.01(-0.23%) |
Feb 09, 2005 | 4.579 | 4.579 | 4.410 | 4.410 | 14,500 | -0.04(-0.90%) |
Feb 08, 2005 | 4.560 | 4.560 | 4.330 | 4.450 | 10,550 | -0.10(-2.20%) |
Feb 07, 2005 | 4.610 | 4.750 | 4.460 | 4.550 | 10,151 | -0.14(-3.01%) |
Feb 04, 2005 | 4.500 | 4.790 | 4.500 | 4.691 | 2,062 | +0.19(+4.24%) |
Feb 03, 2005 | 4.510 | 4.510 | 4.500 | 4.500 | 1,632 | -0.02(-0.44%) |
Feb 02, 2005 | 4.510 | 4.520 | 4.350 | 4.520 | 5,377 | +0.09(+2.03%) |