Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.276 | 4.379 | 4.264 | 4.342 | 2,047,675 | +0.12(+2.73%) |
Apr 28, 2005 | 4.289 | 4.307 | 4.219 | 4.227 | 1,625,049 | -0.05(-1.14%) |
Apr 27, 2005 | 4.315 | 4.315 | 4.221 | 4.276 | 2,214,130 | -0.06(-1.43%) |
Apr 26, 2005 | 4.408 | 4.487 | 4.326 | 4.338 | 1,217,658 | -0.07(-1.59%) |
Apr 25, 2005 | 4.373 | 4.426 | 4.348 | 4.408 | 900,548 | +0.07(+1.61%) |
Apr 22, 2005 | 4.405 | 4.405 | 4.295 | 4.338 | 1,202,423 | -0.09(-2.02%) |
Apr 21, 2005 | 4.386 | 4.438 | 4.364 | 4.427 | 1,142,048 | +0.09(+1.98%) |
Apr 20, 2005 | 4.382 | 4.394 | 4.311 | 4.341 | 1,656,083 | -0.04(-0.83%) |
Apr 19, 2005 | 4.333 | 4.395 | 4.333 | 4.377 | 1,427,560 | +0.08(+1.86%) |
Apr 18, 2005 | 4.271 | 4.337 | 4.237 | 4.298 | 1,370,571 | +0.03(+0.75%) |
Apr 15, 2005 | 4.363 | 4.377 | 4.252 | 4.266 | 2,522,776 | -0.10(-2.23%) |
Apr 14, 2005 | 4.467 | 4.478 | 4.358 | 4.363 | 2,180,839 | -0.08(-1.83%) |
Apr 13, 2005 | 4.640 | 4.640 | 4.418 | 4.445 | 1,317,531 | -0.21(-4.46%) |
Apr 12, 2005 | 4.580 | 4.665 | 4.489 | 4.652 | 1,562,417 | +0.06(+1.37%) |
Apr 11, 2005 | 4.688 | 4.696 | 4.541 | 4.589 | 1,353,643 | -0.02(-0.54%) |
Apr 08, 2005 | 4.745 | 4.745 | 4.613 | 4.614 | 1,276,341 | -0.13(-2.67%) |
Apr 07, 2005 | 4.724 | 4.754 | 4.696 | 4.741 | 624,064 | +0.02(+0.36%) |
Apr 06, 2005 | 4.813 | 4.823 | 4.718 | 4.724 | 916,347 | -0.07(-1.41%) |
Apr 05, 2005 | 4.794 | 4.813 | 4.774 | 4.791 | 1,683,167 | +0.05(+1.07%) |
Apr 04, 2005 | 4.730 | 4.754 | 4.696 | 4.741 | 1,849,622 | +0.03(+0.70%) |
Apr 01, 2005 | 4.776 | 4.777 | 4.657 | 4.708 | 2,056,139 | -0.03(-0.60%) |
Mar 31, 2005 | 4.736 | 4.775 | 4.697 | 4.736 | 1,814,074 | +0.01(+0.21%) |
Mar 30, 2005 | 4.702 | 4.758 | 4.670 | 4.727 | 1,817,459 | +0.05(+1.00%) |
Mar 29, 2005 | 4.798 | 4.860 | 4.670 | 4.680 | 2,696,566 | -0.12(-2.47%) |
Mar 28, 2005 | 4.927 | 4.997 | 4.788 | 4.798 | 3,943,566 | -0.16(-3.18%) |
Mar 24, 2005 | 4.688 | 5.000 | 4.610 | 4.956 | 9,707,978 | +0.55(+12.40%) |
Mar 23, 2005 | 4.513 | 4.516 | 4.408 | 4.409 | 1,372,828 | -0.13(-2.77%) |
Mar 22, 2005 | 4.528 | 4.657 | 4.510 | 4.535 | 1,252,078 | -0.00(-0.04%) |
Mar 21, 2005 | 4.547 | 4.550 | 4.493 | 4.537 | 577,231 | -0.02(-0.51%) |
Mar 18, 2005 | 4.608 | 4.608 | 4.541 | 4.560 | 2,109,743 | -0.01(-0.25%) |
Mar 17, 2005 | 4.516 | 4.580 | 4.475 | 4.572 | 989,700 | +0.08(+1.74%) |
Mar 16, 2005 | 4.595 | 4.617 | 4.486 | 4.494 | 2,335,444 | -0.11(-2.48%) |
Mar 15, 2005 | 4.601 | 4.666 | 4.589 | 4.608 | 1,322,609 | +0.02(+0.35%) |
Mar 14, 2005 | 4.608 | 4.625 | 4.562 | 4.592 | 861,050 | -0.00(-0.06%) |
Mar 11, 2005 | 4.589 | 4.630 | 4.572 | 4.595 | 1,098,601 | +0.02(+0.54%) |
Mar 10, 2005 | 4.581 | 4.581 | 4.511 | 4.570 | 1,966,987 | -0.02(-0.44%) |
Mar 09, 2005 | 4.533 | 4.634 | 4.533 | 4.590 | 1,160,669 | +0.05(+1.05%) |
Mar 08, 2005 | 4.568 | 4.612 | 4.521 | 4.542 | 943,995 | -0.03(-0.62%) |
Mar 07, 2005 | 4.603 | 4.615 | 4.550 | 4.571 | 971,644 | -0.03(-0.69%) |
Mar 04, 2005 | 4.514 | 4.619 | 4.493 | 4.603 | 1,328,816 | +0.11(+2.49%) |
Mar 03, 2005 | 4.506 | 4.512 | 4.439 | 4.491 | 1,395,398 | +0.01(+0.20%) |
Mar 02, 2005 | 4.541 | 4.544 | 4.452 | 4.482 | 1,573,138 | -0.09(-1.92%) |
Mar 01, 2005 | 4.371 | 4.594 | 4.371 | 4.570 | 3,185,210 | +0.20(+4.48%) |
Feb 28, 2005 | 4.452 | 4.453 | 4.351 | 4.374 | 1,427,560 | -0.07(-1.58%) |
Feb 25, 2005 | 4.364 | 4.444 | 4.346 | 4.444 | 1,475,522 | +0.09(+1.99%) |
Feb 24, 2005 | 4.275 | 4.359 | 4.257 | 4.357 | 1,478,907 | +0.08(+1.91%) |
Feb 23, 2005 | 4.249 | 4.276 | 4.215 | 4.276 | 841,865 | +0.05(+1.15%) |
Feb 22, 2005 | 4.259 | 4.320 | 4.216 | 4.227 | 1,511,634 | -0.05(-1.26%) |
Feb 18, 2005 | 4.278 | 4.323 | 4.251 | 4.281 | 788,261 | +0.02(+0.52%) |
Feb 17, 2005 | 4.299 | 4.320 | 4.249 | 4.259 | 1,430,946 | -0.05(-1.13%) |
Feb 16, 2005 | 4.276 | 4.324 | 4.267 | 4.307 | 1,138,098 | +0.03(+0.75%) |
Feb 15, 2005 | 4.240 | 4.306 | 4.240 | 4.276 | 1,210,887 | +0.03(+0.73%) |
Feb 14, 2005 | 4.156 | 4.251 | 4.152 | 4.245 | 1,407,247 | +0.10(+2.46%) |
Feb 11, 2005 | 4.072 | 4.159 | 4.036 | 4.143 | 1,274,084 | +0.08(+1.96%) |
Feb 10, 2005 | 3.943 | 4.070 | 3.943 | 4.063 | 3,211,729 | -0.07(-1.63%) |
Feb 09, 2005 | 4.229 | 4.231 | 4.129 | 4.130 | 1,244,178 | -0.09(-2.12%) |
Feb 08, 2005 | 4.227 | 4.246 | 4.194 | 4.220 | 629,142 | -0.01(-0.31%) |
Feb 07, 2005 | 4.251 | 4.294 | 4.218 | 4.233 | 1,133,020 | -0.02(-0.48%) |
Feb 04, 2005 | 4.191 | 4.277 | 4.191 | 4.253 | 973,901 | +0.07(+1.65%) |
Feb 03, 2005 | 4.269 | 4.269 | 4.166 | 4.184 | 1,863,728 | -0.09(-2.20%) |
Feb 02, 2005 | 4.279 | 4.307 | 4.268 | 4.278 | 1,306,246 | +0.02(+0.50%) |