Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.228 | 4.344 | 3.879 | 4.018 | 826,993 | -0.20(-4.78%) |
Apr 28, 2005 | 4.235 | 4.328 | 4.189 | 4.220 | 576,381 | -0.25(-5.56%) |
Apr 27, 2005 | 4.771 | 4.848 | 4.421 | 4.468 | 1,071,031 | -0.26(-5.57%) |
Apr 26, 2005 | 4.600 | 4.763 | 4.577 | 4.732 | 894,932 | +0.12(+2.69%) |
Apr 25, 2005 | 4.453 | 4.724 | 4.453 | 4.608 | 1,165,010 | +0.17(+3.85%) |
Apr 22, 2005 | 4.344 | 4.569 | 4.344 | 4.437 | 1,020,882 | +0.34(+8.33%) |
Apr 21, 2005 | 3.879 | 4.111 | 3.879 | 4.096 | 548,407 | +0.11(+2.72%) |
Apr 20, 2005 | 4.127 | 4.359 | 3.941 | 3.987 | 939,923 | -0.09(-2.10%) |
Apr 19, 2005 | 3.739 | 4.088 | 3.739 | 4.072 | 702,074 | +0.31(+8.25%) |
Apr 18, 2005 | 4.220 | 4.220 | 3.685 | 3.762 | 1,286,578 | -0.43(-10.19%) |
Apr 15, 2005 | 4.228 | 4.266 | 4.072 | 4.189 | 606,290 | -0.12(-2.70%) |
Apr 14, 2005 | 4.352 | 4.460 | 4.274 | 4.305 | 491,297 | -0.09(-2.12%) |
Apr 13, 2005 | 4.429 | 4.507 | 4.259 | 4.398 | 832,279 | -0.07(-1.56%) |
Apr 12, 2005 | 4.685 | 4.685 | 4.453 | 4.468 | 563,877 | -0.19(-4.16%) |
Apr 11, 2005 | 4.771 | 4.771 | 4.553 | 4.662 | 685,057 | -0.15(-3.06%) |
Apr 08, 2005 | 4.926 | 4.949 | 4.771 | 4.809 | 376,949 | -0.12(-2.36%) |
Apr 07, 2005 | 5.073 | 5.120 | 4.879 | 4.926 | 339,048 | -0.10(-2.01%) |
Apr 06, 2005 | 4.833 | 5.127 | 4.802 | 5.027 | 467,705 | +0.15(+3.02%) |
Apr 05, 2005 | 4.964 | 4.964 | 4.771 | 4.879 | 542,477 | -0.14(-2.78%) |
Apr 04, 2005 | 5.135 | 5.158 | 5.003 | 5.019 | 428,128 | -0.12(-2.27%) |
Apr 01, 2005 | 5.166 | 5.213 | 5.011 | 5.135 | 555,497 | +0.16(+3.28%) |
Mar 31, 2005 | 4.639 | 5.073 | 4.639 | 4.972 | 889,646 | +0.35(+7.55%) |
Mar 30, 2005 | 4.592 | 4.646 | 4.297 | 4.623 | 1,215,416 | -0.02(-0.50%) |
Mar 29, 2005 | 4.771 | 4.926 | 4.646 | 4.646 | 512,439 | -0.12(-2.44%) |
Mar 28, 2005 | 4.848 | 4.949 | 4.763 | 4.763 | 235,142 | -0.09(-1.76%) |
Mar 24, 2005 | 4.848 | 5.019 | 4.740 | 4.848 | 418,589 | -0.06(-1.26%) |
Mar 23, 2005 | 5.158 | 5.158 | 4.794 | 4.910 | 879,075 | -0.26(-5.10%) |
Mar 22, 2005 | 5.166 | 5.352 | 5.158 | 5.174 | 462,678 | -0.04(-0.74%) |
Mar 21, 2005 | 5.352 | 5.484 | 5.197 | 5.213 | 1,200,591 | -0.10(-1.90%) |
Mar 18, 2005 | 5.112 | 5.314 | 5.042 | 5.314 | 886,166 | +0.29(+5.71%) |
Mar 17, 2005 | 4.740 | 5.027 | 4.740 | 5.027 | 1,292,121 | +0.33(+6.93%) |
Mar 16, 2005 | 4.538 | 4.724 | 4.111 | 4.701 | 1,660,691 | +0.09(+2.02%) |
Mar 15, 2005 | 5.003 | 5.034 | 4.553 | 4.608 | 1,554,722 | -0.29(-5.86%) |
Mar 14, 2005 | 5.081 | 5.158 | 4.809 | 4.895 | 545,699 | -0.18(-3.52%) |
Mar 11, 2005 | 4.825 | 5.158 | 4.577 | 5.073 | 1,450,429 | +0.19(+3.97%) |
Mar 10, 2005 | 5.647 | 5.647 | 4.732 | 4.879 | 2,103,903 | -0.68(-12.27%) |
Mar 09, 2005 | 5.376 | 5.779 | 5.360 | 5.562 | 1,231,531 | +0.22(+4.06%) |
Mar 08, 2005 | 5.166 | 5.500 | 5.166 | 5.345 | 882,814 | +0.14(+2.68%) |
Mar 07, 2005 | 5.546 | 5.546 | 5.058 | 5.205 | 2,037,382 | -0.34(-6.15%) |
Mar 04, 2005 | 5.748 | 5.888 | 5.438 | 5.546 | 1,612,734 | -0.23(-4.03%) |
Mar 03, 2005 | 5.973 | 6.027 | 5.704 | 5.779 | 827,380 | -0.19(-3.25%) |
Mar 02, 2005 | 5.942 | 6.190 | 5.872 | 5.973 | 1,000,772 | +0.04(+0.65%) |
Mar 01, 2005 | 5.476 | 6.027 | 5.430 | 5.934 | 1,414,462 | +0.23(+4.08%) |
Feb 28, 2005 | 7.105 | 7.664 | 4.964 | 5.701 | 6,361,213 | -1.27(-18.24%) |
Feb 25, 2005 | 6.586 | 6.974 | 6.361 | 6.974 | 899,057 | +0.40(+6.01%) |
Feb 24, 2005 | 6.624 | 6.756 | 6.400 | 6.578 | 656,438 | -0.02(-0.35%) |
Feb 23, 2005 | 6.787 | 6.787 | 6.322 | 6.601 | 1,298,051 | +0.02(+0.35%) |
Feb 22, 2005 | 7.214 | 7.447 | 6.438 | 6.578 | 2,440,630 | +0.61(+10.27%) |
Feb 18, 2005 | 5.639 | 5.965 | 5.624 | 5.965 | 964,804 | +0.44(+8.01%) |
Feb 17, 2005 | 5.368 | 5.632 | 5.321 | 5.523 | 693,952 | +0.22(+4.09%) |
Feb 16, 2005 | 5.252 | 5.314 | 5.213 | 5.306 | 382,234 | +0.05(+0.89%) |
Feb 15, 2005 | 5.267 | 5.283 | 5.151 | 5.259 | 359,030 | +0.06(+1.19%) |
Feb 14, 2005 | 5.151 | 5.314 | 5.143 | 5.197 | 299,986 | +0.06(+1.21%) |
Feb 11, 2005 | 5.096 | 5.158 | 5.042 | 5.135 | 265,566 | +0.05(+0.91%) |
Feb 10, 2005 | 4.957 | 5.089 | 4.949 | 5.089 | 387,004 | +0.16(+3.14%) |
Feb 09, 2005 | 4.964 | 5.096 | 4.794 | 4.933 | 646,898 | -0.05(-0.93%) |
Feb 08, 2005 | 5.236 | 5.236 | 4.856 | 4.980 | 976,278 | -0.26(-4.89%) |
Feb 07, 2005 | 5.430 | 5.453 | 5.200 | 5.236 | 694,855 | -0.10(-1.89%) |
Feb 04, 2005 | 5.213 | 5.430 | 5.205 | 5.337 | 649,348 | +0.09(+1.62%) |
Feb 03, 2005 | 5.213 | 5.275 | 5.166 | 5.252 | 498,903 | +0.06(+1.20%) |
Feb 02, 2005 | 5.003 | 5.228 | 4.848 | 5.189 | 630,268 | +0.25(+5.02%) |