Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.033 | 4.049 | 3.929 | 4.018 | 19,550,478 | -0.01(-0.16%) |
Apr 28, 2005 | 4.047 | 4.073 | 4.017 | 4.024 | 14,323,318 | -0.06(-1.46%) |
Apr 27, 2005 | 4.060 | 4.100 | 4.007 | 4.084 | 9,628,527 | +0.02(+0.59%) |
Apr 26, 2005 | 4.079 | 4.124 | 4.060 | 4.060 | 10,138,913 | -0.04(-0.92%) |
Apr 25, 2005 | 4.111 | 4.174 | 4.086 | 4.098 | 10,751,568 | +0.03(+0.66%) |
Apr 22, 2005 | 4.113 | 4.142 | 4.028 | 4.071 | 17,306,308 | -0.04(-0.94%) |
Apr 21, 2005 | 4.041 | 4.121 | 4.029 | 4.110 | 16,411,697 | +0.11(+2.77%) |
Apr 20, 2005 | 4.070 | 4.070 | 3.984 | 3.999 | 18,979,878 | -0.05(-1.28%) |
Apr 19, 2005 | 4.002 | 4.079 | 4.000 | 4.051 | 15,816,246 | +0.08(+1.98%) |
Apr 18, 2005 | 3.977 | 3.990 | 3.929 | 3.972 | 19,843,902 | +0.00(+0.09%) |
Apr 15, 2005 | 4.062 | 4.068 | 3.960 | 3.968 | 17,018,618 | -0.11(-2.76%) |
Apr 14, 2005 | 4.181 | 4.201 | 4.059 | 4.081 | 21,585,334 | -0.09(-2.18%) |
Apr 13, 2005 | 4.303 | 4.305 | 4.159 | 4.172 | 20,206,144 | -0.14(-3.17%) |
Apr 12, 2005 | 4.295 | 4.315 | 4.240 | 4.309 | 11,866,008 | +0.01(+0.15%) |
Apr 11, 2005 | 4.314 | 4.342 | 4.282 | 4.302 | 8,614,444 | -0.00(-0.08%) |
Apr 08, 2005 | 4.324 | 4.352 | 4.306 | 4.306 | 9,294,960 | -0.01(-0.30%) |
Apr 07, 2005 | 4.339 | 4.339 | 4.274 | 4.319 | 10,133,179 | -0.01(-0.16%) |
Apr 06, 2005 | 4.366 | 4.384 | 4.309 | 4.326 | 9,398,184 | -0.02(-0.48%) |
Apr 05, 2005 | 4.324 | 4.354 | 4.303 | 4.347 | 12,700,404 | +0.05(+1.21%) |
Apr 04, 2005 | 4.339 | 4.340 | 4.275 | 4.295 | 12,340,075 | -0.05(-1.08%) |
Apr 01, 2005 | 4.388 | 4.407 | 4.311 | 4.342 | 12,670,774 | -0.02(-0.37%) |
Mar 31, 2005 | 4.326 | 4.384 | 4.313 | 4.358 | 12,865,754 | +0.05(+1.17%) |
Mar 30, 2005 | 4.286 | 4.315 | 4.279 | 4.308 | 11,379,516 | +0.04(+0.83%) |
Mar 29, 2005 | 4.357 | 4.357 | 4.265 | 4.272 | 17,114,196 | -0.08(-1.86%) |
Mar 28, 2005 | 4.403 | 4.415 | 4.352 | 4.354 | 19,215,000 | -0.02(-0.48%) |
Mar 24, 2005 | 4.303 | 4.393 | 4.296 | 4.374 | 21,379,842 | +0.11(+2.68%) |
Mar 23, 2005 | 4.290 | 4.326 | 4.260 | 4.260 | 23,218,762 | -0.06(-1.33%) |
Mar 22, 2005 | 4.400 | 4.425 | 4.316 | 4.318 | 25,611,078 | -0.07(-1.62%) |
Mar 21, 2005 | 4.473 | 4.476 | 4.379 | 4.389 | 22,997,020 | -0.08(-1.76%) |
Mar 18, 2005 | 4.583 | 4.583 | 4.452 | 4.468 | 48,169,396 | -0.07(-1.65%) |
Mar 17, 2005 | 4.528 | 4.574 | 4.520 | 4.542 | 20,077,114 | +0.02(+0.45%) |
Mar 16, 2005 | 4.588 | 4.631 | 4.507 | 4.522 | 19,129,936 | -0.04(-0.81%) |
Mar 15, 2005 | 4.494 | 4.582 | 4.491 | 4.559 | 17,225,066 | +0.07(+1.62%) |
Mar 14, 2005 | 4.522 | 4.554 | 4.469 | 4.486 | 12,052,385 | -0.04(-0.97%) |
Mar 11, 2005 | 4.561 | 4.598 | 4.512 | 4.530 | 11,673,896 | -0.00(-0.10%) |
Mar 10, 2005 | 4.546 | 4.558 | 4.504 | 4.535 | 10,442,851 | +0.02(+0.49%) |
Mar 09, 2005 | 4.525 | 4.532 | 4.494 | 4.513 | 10,080,611 | -0.01(-0.27%) |
Mar 08, 2005 | 4.561 | 4.565 | 4.521 | 4.525 | 10,727,674 | -0.04(-0.78%) |
Mar 07, 2005 | 4.582 | 4.595 | 4.553 | 4.561 | 8,804,645 | -0.02(-0.48%) |
Mar 04, 2005 | 4.596 | 4.608 | 4.562 | 4.583 | 11,062,197 | +0.02(+0.40%) |
Mar 03, 2005 | 4.578 | 4.604 | 4.557 | 4.564 | 9,668,670 | -0.00(-0.07%) |
Mar 02, 2005 | 4.580 | 4.600 | 4.534 | 4.567 | 15,923,294 | -0.03(-0.56%) |
Mar 01, 2005 | 4.553 | 4.617 | 4.547 | 4.593 | 14,630,123 | +0.04(+0.98%) |
Feb 28, 2005 | 4.541 | 4.598 | 4.537 | 4.549 | 14,922,592 | -0.02(-0.34%) |
Feb 25, 2005 | 4.520 | 4.571 | 4.515 | 4.564 | 10,249,784 | +0.04(+0.87%) |
Feb 24, 2005 | 4.441 | 4.536 | 4.436 | 4.525 | 13,401,946 | +0.08(+1.88%) |
Feb 23, 2005 | 4.397 | 4.452 | 4.394 | 4.441 | 11,682,498 | +0.05(+1.19%) |
Feb 22, 2005 | 4.460 | 4.491 | 4.385 | 4.389 | 14,733,348 | -0.08(-1.88%) |
Feb 18, 2005 | 4.473 | 4.487 | 4.460 | 4.473 | 11,108,074 | +0.02(+0.36%) |
Feb 17, 2005 | 4.452 | 4.471 | 4.421 | 4.457 | 10,255,519 | -0.01(-0.27%) |
Feb 16, 2005 | 4.462 | 4.509 | 4.450 | 4.469 | 11,336,506 | +0.01(+0.16%) |
Feb 15, 2005 | 4.447 | 4.485 | 4.434 | 4.462 | 13,160,134 | +0.00(+0.09%) |
Feb 14, 2005 | 4.436 | 4.494 | 4.415 | 4.458 | 13,943,873 | +0.03(+0.66%) |
Feb 11, 2005 | 4.392 | 4.441 | 4.376 | 4.428 | 7,609,920 | +0.04(+0.82%) |
Feb 10, 2005 | 4.373 | 4.398 | 4.355 | 4.392 | 10,475,348 | +0.04(+0.84%) |
Feb 09, 2005 | 4.392 | 4.392 | 4.334 | 4.356 | 12,538,877 | -0.04(-0.82%) |
Feb 08, 2005 | 4.423 | 4.447 | 4.321 | 4.392 | 33,880,488 | -0.12(-2.61%) |
Feb 07, 2005 | 4.525 | 4.544 | 4.500 | 4.509 | 14,887,228 | -0.04(-0.97%) |
Feb 04, 2005 | 4.541 | 4.564 | 4.533 | 4.553 | 7,727,480 | +0.02(+0.51%) |
Feb 03, 2005 | 4.536 | 4.543 | 4.514 | 4.530 | 11,435,907 | -0.01(-0.12%) |
Feb 02, 2005 | 4.542 | 4.551 | 4.524 | 4.536 | 17,634,140 | -0.02(-0.43%) |