Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.603 | 4.771 | 4.517 | 4.771 | 5,719,338 | +0.21(+4.68%) |
Apr 28, 2005 | 4.750 | 4.766 | 4.480 | 4.558 | 5,422,572 | -0.17(-3.64%) |
Apr 27, 2005 | 4.674 | 4.808 | 4.587 | 4.730 | 5,303,430 | +0.06(+1.24%) |
Apr 26, 2005 | 4.850 | 4.948 | 4.634 | 4.672 | 9,203,400 | -0.16(-3.33%) |
Apr 25, 2005 | 4.630 | 5.002 | 4.588 | 4.833 | 21,873,734 | +0.25(+5.53%) |
Apr 22, 2005 | 5.417 | 5.437 | 4.461 | 4.580 | 50,627,232 | -1.19(-20.58%) |
Apr 21, 2005 | 5.542 | 5.767 | 5.542 | 5.767 | 7,085,610 | +0.28(+5.08%) |
Apr 20, 2005 | 5.664 | 5.678 | 5.471 | 5.488 | 4,478,283 | -0.12(-2.12%) |
Apr 19, 2005 | 5.319 | 5.607 | 5.317 | 5.607 | 6,412,761 | +0.34(+6.48%) |
Apr 18, 2005 | 5.294 | 5.318 | 5.240 | 5.266 | 5,392,431 | -0.06(-1.11%) |
Apr 15, 2005 | 5.456 | 5.560 | 5.296 | 5.324 | 4,848,093 | -0.14(-2.48%) |
Apr 14, 2005 | 5.486 | 5.554 | 5.449 | 5.460 | 3,782,223 | -0.04(-0.67%) |
Apr 13, 2005 | 5.610 | 5.722 | 5.467 | 5.497 | 3,699,792 | -0.11(-1.90%) |
Apr 12, 2005 | 5.613 | 5.653 | 5.449 | 5.603 | 3,570,678 | -0.02(-0.43%) |
Apr 11, 2005 | 5.593 | 5.683 | 5.528 | 5.628 | 2,644,470 | +0.03(+0.53%) |
Apr 08, 2005 | 5.799 | 5.807 | 5.534 | 5.598 | 5,436,297 | -0.19(-3.20%) |
Apr 07, 2005 | 5.756 | 5.807 | 5.717 | 5.783 | 5,388,831 | +0.00(+0.04%) |
Apr 06, 2005 | 5.399 | 5.900 | 5.392 | 5.781 | 16,513,695 | +0.43(+8.06%) |
Apr 05, 2005 | 5.127 | 5.350 | 5.089 | 5.350 | 4,597,947 | +0.25(+4.95%) |
Apr 04, 2005 | 5.182 | 5.226 | 5.069 | 5.098 | 4,671,666 | -0.10(-1.94%) |
Apr 01, 2005 | 5.106 | 5.300 | 5.056 | 5.199 | 5,781,591 | +0.15(+2.90%) |
Mar 31, 2005 | 5.127 | 5.154 | 5.003 | 5.052 | 3,267,936 | -0.05(-0.92%) |
Mar 30, 2005 | 5.051 | 5.113 | 4.992 | 5.099 | 6,306,948 | +0.02(+0.44%) |
Mar 29, 2005 | 5.130 | 5.222 | 4.990 | 5.077 | 5,461,740 | -0.04(-0.82%) |
Mar 28, 2005 | 5.147 | 5.184 | 5.028 | 5.119 | 3,045,915 | +0.02(+0.30%) |
Mar 24, 2005 | 5.028 | 5.211 | 5.022 | 5.103 | 4,283,217 | +0.08(+1.50%) |
Mar 23, 2005 | 4.948 | 5.082 | 4.919 | 5.028 | 3,546,792 | +0.07(+1.34%) |
Mar 22, 2005 | 4.910 | 5.000 | 4.910 | 4.961 | 2,841,750 | +0.03(+0.59%) |
Mar 21, 2005 | 4.913 | 4.952 | 4.809 | 4.932 | 1,860,876 | -0.01(-0.14%) |
Mar 18, 2005 | 4.997 | 5.030 | 4.882 | 4.939 | 4,156,515 | -0.03(-0.67%) |
Mar 17, 2005 | 4.963 | 5.000 | 4.807 | 4.972 | 2,736,018 | +0.06(+1.31%) |
Mar 16, 2005 | 4.924 | 5.013 | 4.893 | 4.908 | 1,751,247 | -0.04(-0.74%) |
Mar 15, 2005 | 5.003 | 5.100 | 4.928 | 4.944 | 3,252,717 | -0.06(-1.24%) |
Mar 14, 2005 | 5.058 | 5.089 | 4.942 | 5.007 | 5,049,612 | -0.00(-0.09%) |
Mar 11, 2005 | 4.778 | 5.098 | 4.751 | 5.011 | 7,573,167 | +0.23(+4.86%) |
Mar 10, 2005 | 4.873 | 4.908 | 4.708 | 4.779 | 6,196,914 | -0.11(-2.23%) |
Mar 09, 2005 | 4.957 | 4.978 | 4.816 | 4.888 | 9,154,548 | -0.12(-2.37%) |
Mar 08, 2005 | 5.167 | 5.217 | 4.967 | 5.007 | 6,913,098 | -0.17(-3.30%) |
Mar 07, 2005 | 5.201 | 5.319 | 5.163 | 5.178 | 2,847,078 | -0.04(-0.77%) |
Mar 04, 2005 | 5.222 | 5.256 | 5.198 | 5.218 | 1,820,331 | +0.01(+0.15%) |
Mar 03, 2005 | 5.323 | 5.323 | 5.197 | 5.210 | 2,865,429 | -0.05(-0.87%) |
Mar 02, 2005 | 5.308 | 5.343 | 5.256 | 5.256 | 4,106,502 | -0.06(-1.17%) |
Mar 01, 2005 | 5.278 | 5.339 | 5.256 | 5.318 | 3,709,962 | +0.08(+1.51%) |
Feb 28, 2005 | 5.340 | 5.361 | 5.222 | 5.239 | 3,797,766 | -0.09(-1.77%) |
Feb 25, 2005 | 5.281 | 5.344 | 5.222 | 5.333 | 3,359,934 | +0.09(+1.67%) |
Feb 24, 2005 | 5.091 | 5.250 | 5.090 | 5.246 | 3,173,877 | +0.14(+2.81%) |
Feb 23, 2005 | 5.033 | 5.179 | 5.033 | 5.102 | 3,985,551 | +0.07(+1.37%) |
Feb 22, 2005 | 5.268 | 5.277 | 5.023 | 5.033 | 6,689,097 | -0.24(-4.53%) |
Feb 18, 2005 | 5.316 | 5.387 | 5.258 | 5.272 | 3,017,205 | -0.03(-0.52%) |
Feb 17, 2005 | 5.448 | 5.492 | 5.291 | 5.300 | 4,127,490 | -0.11(-2.03%) |
Feb 16, 2005 | 5.253 | 5.439 | 5.183 | 5.410 | 5,699,727 | +0.11(+2.03%) |
Feb 15, 2005 | 5.278 | 5.372 | 5.212 | 5.302 | 5,659,074 | +0.02(+0.46%) |
Feb 14, 2005 | 5.330 | 5.416 | 5.240 | 5.278 | 7,369,596 | -0.15(-2.68%) |
Feb 11, 2005 | 5.340 | 5.482 | 5.272 | 5.423 | 6,195,051 | +0.11(+1.98%) |
Feb 10, 2005 | 5.261 | 5.417 | 5.202 | 5.318 | 10,103,076 | +0.05(+0.99%) |
Feb 09, 2005 | 5.234 | 5.491 | 5.180 | 5.266 | 43,784,756 | +0.70(+15.30%) |
Feb 08, 2005 | 4.389 | 4.583 | 4.360 | 4.567 | 10,919,601 | +0.08(+1.71%) |
Feb 07, 2005 | 4.639 | 4.639 | 4.450 | 4.490 | 5,585,922 | -0.15(-3.14%) |
Feb 04, 2005 | 4.620 | 4.683 | 4.594 | 4.636 | 4,243,086 | +0.05(+1.12%) |
Feb 03, 2005 | 4.479 | 4.630 | 4.470 | 4.584 | 3,981,762 | +0.11(+2.53%) |
Feb 02, 2005 | 4.497 | 4.498 | 4.424 | 4.471 | 1,986,705 | +0.03(+0.60%) |