Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.745 | 4.778 | 4.714 | 4.739 | 1,400,904 | +0.03(+0.72%) |
Apr 28, 2005 | 4.680 | 4.731 | 4.674 | 4.705 | 1,041,003 | +0.01(+0.18%) |
Apr 27, 2005 | 4.698 | 4.722 | 4.673 | 4.697 | 1,276,100 | -0.00(-0.04%) |
Apr 26, 2005 | 4.713 | 4.739 | 4.695 | 4.699 | 855,732 | -0.05(-0.96%) |
Apr 25, 2005 | 4.736 | 4.760 | 4.708 | 4.744 | 816,065 | -0.01(-0.20%) |
Apr 22, 2005 | 4.748 | 4.773 | 4.729 | 4.754 | 860,085 | +0.00(+0.00%) |
Apr 21, 2005 | 4.766 | 4.788 | 4.734 | 4.754 | 1,001,820 | +0.02(+0.44%) |
Apr 20, 2005 | 4.732 | 4.773 | 4.726 | 4.733 | 1,299,319 | -0.03(-0.65%) |
Apr 19, 2005 | 4.767 | 4.786 | 4.715 | 4.764 | 1,388,327 | -0.00(-0.07%) |
Apr 18, 2005 | 4.735 | 4.784 | 4.713 | 4.767 | 2,170,531 | +0.02(+0.46%) |
Apr 15, 2005 | 4.843 | 4.848 | 4.745 | 4.745 | 1,100,503 | -0.08(-1.67%) |
Apr 14, 2005 | 4.896 | 4.903 | 4.808 | 4.826 | 1,582,790 | -0.06(-1.23%) |
Apr 13, 2005 | 4.890 | 4.981 | 4.885 | 4.886 | 2,850,666 | -0.01(-0.23%) |
Apr 12, 2005 | 4.850 | 4.921 | 4.827 | 4.897 | 1,969,780 | +0.05(+0.94%) |
Apr 11, 2005 | 4.843 | 4.876 | 4.837 | 4.852 | 1,587,627 | -0.00(-0.09%) |
Apr 08, 2005 | 4.814 | 4.882 | 4.808 | 4.856 | 1,347,209 | +0.01(+0.19%) |
Apr 07, 2005 | 4.883 | 4.908 | 4.839 | 4.847 | 666,590 | -0.04(-0.85%) |
Apr 06, 2005 | 4.840 | 4.894 | 4.840 | 4.888 | 1,198,702 | +0.03(+0.66%) |
Apr 05, 2005 | 4.763 | 4.894 | 4.763 | 4.856 | 2,488,347 | +0.09(+1.91%) |
Apr 04, 2005 | 4.784 | 4.796 | 4.722 | 4.765 | 2,262,925 | -0.08(-1.62%) |
Apr 01, 2005 | 4.936 | 4.937 | 4.811 | 4.844 | 1,181,287 | -0.11(-2.21%) |
Mar 31, 2005 | 4.910 | 4.959 | 4.869 | 4.953 | 1,563,924 | +0.09(+1.76%) |
Mar 30, 2005 | 4.881 | 4.888 | 4.852 | 4.867 | 1,484,107 | +0.00(+0.00%) |
Mar 29, 2005 | 4.850 | 4.901 | 4.844 | 4.867 | 3,338,758 | +0.02(+0.43%) |
Mar 28, 2005 | 4.871 | 4.872 | 4.816 | 4.847 | 2,176,820 | -0.04(-0.89%) |
Mar 24, 2005 | 4.885 | 4.900 | 4.874 | 4.890 | 1,431,380 | +0.02(+0.45%) |
Mar 23, 2005 | 4.868 | 4.905 | 4.840 | 4.868 | 1,850,297 | -0.03(-0.70%) |
Mar 22, 2005 | 4.894 | 4.972 | 4.894 | 4.902 | 3,312,636 | +0.03(+0.59%) |
Mar 21, 2005 | 4.922 | 4.928 | 4.864 | 4.874 | 1,591,497 | -0.10(-2.00%) |
Mar 18, 2005 | 4.918 | 4.992 | 4.918 | 4.973 | 1,591,981 | +0.02(+0.42%) |
Mar 17, 2005 | 4.941 | 4.968 | 4.911 | 4.952 | 1,008,109 | +0.01(+0.19%) |
Mar 16, 2005 | 4.956 | 4.987 | 4.938 | 4.943 | 2,410,465 | -0.01(-0.21%) |
Mar 15, 2005 | 4.949 | 4.968 | 4.927 | 4.953 | 1,683,407 | +0.03(+0.65%) |
Mar 14, 2005 | 4.886 | 4.934 | 4.884 | 4.921 | 1,416,384 | +0.01(+0.25%) |
Mar 11, 2005 | 4.951 | 4.970 | 4.888 | 4.909 | 1,741,456 | -0.05(-1.02%) |
Mar 10, 2005 | 4.963 | 5.007 | 4.931 | 4.959 | 2,341,774 | +0.01(+0.17%) |
Mar 09, 2005 | 4.946 | 4.965 | 4.912 | 4.951 | 2,879,691 | +0.03(+0.52%) |
Mar 08, 2005 | 4.884 | 4.934 | 4.871 | 4.925 | 2,219,389 | +0.07(+1.38%) |
Mar 07, 2005 | 4.831 | 4.868 | 4.824 | 4.858 | 2,241,640 | +0.01(+0.17%) |
Mar 04, 2005 | 4.827 | 4.865 | 4.806 | 4.850 | 2,081,523 | +0.09(+1.91%) |
Mar 03, 2005 | 4.751 | 4.786 | 4.741 | 4.759 | 1,127,109 | -0.00(-0.02%) |
Mar 02, 2005 | 4.734 | 4.780 | 4.714 | 4.760 | 1,601,172 | -0.02(-0.45%) |
Mar 01, 2005 | 4.802 | 4.832 | 4.775 | 4.782 | 2,290,982 | -0.01(-0.30%) |
Feb 28, 2005 | 4.800 | 4.831 | 4.760 | 4.796 | 3,330,050 | +0.02(+0.37%) |
Feb 25, 2005 | 4.811 | 4.848 | 4.751 | 4.778 | 1,790,313 | -0.05(-1.11%) |
Feb 24, 2005 | 4.809 | 4.844 | 4.786 | 4.832 | 2,271,148 | -0.03(-0.70%) |
Feb 23, 2005 | 4.858 | 4.872 | 4.814 | 4.866 | 1,306,575 | -0.01(-0.15%) |
Feb 22, 2005 | 4.899 | 4.908 | 4.866 | 4.874 | 5,087,954 | -0.01(-0.11%) |
Feb 18, 2005 | 4.872 | 4.900 | 4.865 | 4.879 | 2,377,087 | +0.01(+0.19%) |
Feb 17, 2005 | 4.847 | 4.893 | 4.829 | 4.869 | 1,952,849 | +0.01(+0.17%) |
Feb 16, 2005 | 4.863 | 4.899 | 4.841 | 4.861 | 2,324,360 | -0.03(-0.57%) |
Feb 15, 2005 | 4.847 | 4.908 | 4.847 | 4.889 | 2,521,725 | +0.04(+0.75%) |
Feb 14, 2005 | 4.857 | 4.866 | 4.844 | 4.853 | 1,859,488 | -0.01(-0.23%) |
Feb 11, 2005 | 4.846 | 4.884 | 4.828 | 4.864 | 3,434,054 | +0.04(+0.77%) |
Feb 10, 2005 | 4.628 | 4.860 | 4.622 | 4.827 | 6,714,280 | +0.18(+3.94%) |
Feb 09, 2005 | 4.620 | 4.651 | 4.607 | 4.644 | 2,828,898 | +0.03(+0.56%) |
Feb 08, 2005 | 4.619 | 4.638 | 4.596 | 4.618 | 3,194,604 | +0.01(+0.31%) |
Feb 07, 2005 | 4.582 | 4.640 | 4.580 | 4.604 | 1,430,412 | +0.02(+0.36%) |
Feb 04, 2005 | 4.589 | 4.607 | 4.549 | 4.587 | 1,304,640 | -0.02(-0.38%) |
Feb 03, 2005 | 4.587 | 4.621 | 4.585 | 4.605 | 1,334,632 | -0.02(-0.40%) |
Feb 02, 2005 | 4.584 | 4.635 | 4.584 | 4.623 | 1,283,356 | +0.05(+0.99%) |