Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.750 | 4.360 | 3.640 | 4.000 | 876,903 | +0.36(+9.89%) |
Apr 28, 2005 | 4.050 | 4.200 | 3.520 | 3.640 | 303,932 | -0.36(-9.00%) |
Apr 27, 2005 | 4.140 | 4.200 | 3.900 | 4.000 | 585,832 | -0.12(-2.91%) |
Apr 26, 2005 | 4.230 | 4.320 | 4.100 | 4.120 | 97,999 | -0.14(-3.29%) |
Apr 25, 2005 | 4.220 | 4.300 | 4.160 | 4.260 | 60,101 | +0.02(+0.47%) |
Apr 22, 2005 | 4.300 | 4.450 | 4.070 | 4.240 | 143,986 | -0.11(-2.53%) |
Apr 21, 2005 | 4.200 | 4.350 | 4.130 | 4.350 | 162,477 | +0.16(+3.82%) |
Apr 20, 2005 | 4.270 | 4.320 | 4.190 | 4.190 | 65,766 | -0.12(-2.78%) |
Apr 19, 2005 | 4.240 | 4.310 | 4.180 | 4.310 | 104,745 | +0.04(+0.94%) |
Apr 18, 2005 | 4.230 | 4.350 | 4.190 | 4.270 | 150,014 | +0.02(+0.47%) |
Apr 15, 2005 | 4.310 | 4.340 | 4.180 | 4.250 | 300,216 | -0.06(-1.39%) |
Apr 14, 2005 | 4.420 | 4.420 | 4.300 | 4.310 | 111,634 | -0.11(-2.49%) |
Apr 13, 2005 | 4.450 | 4.540 | 4.410 | 4.420 | 210,798 | -0.03(-0.67%) |
Apr 12, 2005 | 4.390 | 4.600 | 4.260 | 4.450 | 217,384 | +0.00(+0.00%) |
Apr 11, 2005 | 4.650 | 4.650 | 4.448 | 4.450 | 239,074 | -0.22(-4.71%) |
Apr 08, 2005 | 4.760 | 4.780 | 4.630 | 4.670 | 128,450 | -0.08(-1.79%) |
Apr 07, 2005 | 4.910 | 4.980 | 4.720 | 4.755 | 251,000 | -0.17(-3.35%) |
Apr 06, 2005 | 5.000 | 5.030 | 4.830 | 4.920 | 124,848 | -0.04(-0.81%) |
Apr 05, 2005 | 5.110 | 5.110 | 4.790 | 4.960 | 131,016 | -0.04(-0.80%) |
Apr 04, 2005 | 5.120 | 5.140 | 4.980 | 5.000 | 133,552 | -0.09(-1.77%) |
Apr 01, 2005 | 5.150 | 5.150 | 5.020 | 5.090 | 74,259 | -0.05(-0.97%) |
Mar 31, 2005 | 5.120 | 5.180 | 5.040 | 5.140 | 284,603 | +0.03(+0.59%) |
Mar 30, 2005 | 4.900 | 5.110 | 4.900 | 5.110 | 234,758 | +0.26(+5.36%) |
Mar 29, 2005 | 4.920 | 5.120 | 4.800 | 4.850 | 145,984 | -0.13(-2.61%) |
Mar 28, 2005 | 5.100 | 5.150 | 4.900 | 4.980 | 104,812 | -0.02(-0.40%) |
Mar 24, 2005 | 5.040 | 5.100 | 4.950 | 5.000 | 115,176 | +0.03(+0.60%) |
Mar 23, 2005 | 4.980 | 5.100 | 4.950 | 4.970 | 458,326 | -0.05(-1.00%) |
Mar 22, 2005 | 4.700 | 5.190 | 4.700 | 5.020 | 583,199 | +0.28(+5.91%) |
Mar 21, 2005 | 4.900 | 4.900 | 4.610 | 4.740 | 203,686 | -0.11(-2.27%) |
Mar 18, 2005 | 4.900 | 4.900 | 4.590 | 4.850 | 486,960 | -0.04(-0.82%) |
Mar 17, 2005 | 5.000 | 5.040 | 4.810 | 4.890 | 126,094 | +0.01(+0.20%) |
Mar 16, 2005 | 5.000 | 5.100 | 4.860 | 4.880 | 159,504 | -0.11(-2.20%) |
Mar 15, 2005 | 4.930 | 5.500 | 4.850 | 4.990 | 549,898 | +0.26(+5.50%) |
Mar 14, 2005 | 4.670 | 4.790 | 4.600 | 4.730 | 279,306 | +0.03(+0.64%) |
Mar 11, 2005 | 4.750 | 4.828 | 4.700 | 4.700 | 61,331 | -0.12(-2.49%) |
Mar 10, 2005 | 4.850 | 5.020 | 4.740 | 4.820 | 167,192 | +0.02(+0.42%) |
Mar 09, 2005 | 4.760 | 4.900 | 4.730 | 4.800 | 120,434 | +0.04(+0.84%) |
Mar 08, 2005 | 4.910 | 4.990 | 4.730 | 4.760 | 186,860 | -0.17(-3.45%) |
Mar 07, 2005 | 4.950 | 5.040 | 4.910 | 4.930 | 130,972 | -0.02(-0.40%) |
Mar 04, 2005 | 4.870 | 5.020 | 4.870 | 4.950 | 104,366 | -0.04(-0.80%) |
Mar 03, 2005 | 4.900 | 5.030 | 4.900 | 4.990 | 108,487 | +0.04(+0.81%) |
Mar 02, 2005 | 5.020 | 5.020 | 4.840 | 4.950 | 106,076 | -0.12(-2.37%) |
Mar 01, 2005 | 5.000 | 5.100 | 4.950 | 5.070 | 77,661 | +0.04(+0.80%) |
Feb 28, 2005 | 5.050 | 5.140 | 4.870 | 5.030 | 101,632 | -0.07(-1.37%) |
Feb 25, 2005 | 5.080 | 5.140 | 4.981 | 5.100 | 60,211 | +0.10(+2.00%) |
Feb 24, 2005 | 5.120 | 5.140 | 4.900 | 5.000 | 329,232 | +0.01(+0.20%) |
Feb 23, 2005 | 5.440 | 5.440 | 4.910 | 4.990 | 418,492 | -0.12(-2.35%) |
Feb 22, 2005 | 5.090 | 5.380 | 5.070 | 5.110 | 241,758 | -0.12(-2.29%) |
Feb 18, 2005 | 5.100 | 5.360 | 5.020 | 5.230 | 295,618 | +0.21(+4.18%) |
Feb 17, 2005 | 5.460 | 5.480 | 4.990 | 5.020 | 609,494 | -0.35(-6.52%) |
Feb 16, 2005 | 5.260 | 5.420 | 5.220 | 5.370 | 73,049 | +0.05(+0.94%) |
Feb 15, 2005 | 5.360 | 5.630 | 5.210 | 5.320 | 102,961 | -0.25(-4.49%) |
Feb 14, 2005 | 5.340 | 5.610 | 5.340 | 5.570 | 125,277 | +0.09(+1.64%) |
Feb 11, 2005 | 5.400 | 5.490 | 5.130 | 5.480 | 64,162 | +0.19(+3.59%) |
Feb 10, 2005 | 5.250 | 5.481 | 5.070 | 5.290 | 109,498 | +0.02(+0.38%) |
Feb 09, 2005 | 5.610 | 5.910 | 5.270 | 5.270 | 329,468 | -0.43(-7.54%) |
Feb 08, 2005 | 5.650 | 5.700 | 5.600 | 5.700 | 149,747 | +0.03(+0.53%) |
Feb 07, 2005 | 6.100 | 6.100 | 5.650 | 5.670 | 133,615 | -0.39(-6.44%) |
Feb 04, 2005 | 5.750 | 6.110 | 5.750 | 6.060 | 92,347 | +0.16(+2.71%) |
Feb 03, 2005 | 5.860 | 5.950 | 5.710 | 5.900 | 63,071 | -0.05(-0.84%) |
Feb 02, 2005 | 6.000 | 6.010 | 5.840 | 5.950 | 115,572 | -0.05(-0.83%) |