Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.511 | 4.519 | 4.272 | 4.442 | 3,070,310 | +0.03(+0.77%) |
Apr 28, 2005 | 4.681 | 4.842 | 4.400 | 4.408 | 8,087,624 | -0.09(-1.89%) |
Apr 27, 2005 | 4.562 | 4.621 | 4.400 | 4.493 | 6,362,701 | -0.13(-2.76%) |
Apr 26, 2005 | 4.681 | 4.774 | 4.570 | 4.621 | 4,848,943 | -0.09(-1.81%) |
Apr 25, 2005 | 4.715 | 4.783 | 4.681 | 4.706 | 2,232,284 | +0.00(+0.00%) |
Apr 22, 2005 | 4.842 | 4.842 | 4.681 | 4.706 | 2,216,731 | -0.14(-2.98%) |
Apr 21, 2005 | 4.579 | 4.970 | 4.579 | 4.851 | 7,541,046 | +0.43(+9.62%) |
Apr 20, 2005 | 4.596 | 4.596 | 4.391 | 4.425 | 3,642,994 | -0.11(-2.44%) |
Apr 19, 2005 | 4.596 | 4.672 | 4.511 | 4.536 | 3,857,621 | +0.09(+2.11%) |
Apr 18, 2005 | 4.434 | 4.485 | 4.298 | 4.442 | 3,185,989 | -0.01(-0.19%) |
Apr 15, 2005 | 4.536 | 4.570 | 4.374 | 4.451 | 4,809,164 | -0.21(-4.56%) |
Apr 14, 2005 | 4.817 | 4.876 | 4.638 | 4.664 | 3,633,416 | -0.18(-3.69%) |
Apr 13, 2005 | 4.970 | 4.970 | 4.808 | 4.842 | 2,625,403 | -0.13(-2.57%) |
Apr 12, 2005 | 5.013 | 5.030 | 4.868 | 4.970 | 6,771,302 | +0.08(+1.57%) |
Apr 11, 2005 | 5.013 | 5.064 | 4.841 | 4.893 | 3,704,367 | -0.13(-2.54%) |
Apr 08, 2005 | 5.064 | 5.115 | 5.004 | 5.021 | 2,992,687 | -0.05(-1.01%) |
Apr 07, 2005 | 5.132 | 5.174 | 5.064 | 5.072 | 2,222,635 | -0.08(-1.49%) |
Apr 06, 2005 | 5.200 | 5.310 | 5.132 | 5.149 | 1,417,881 | -0.07(-1.30%) |
Apr 05, 2005 | 5.345 | 5.421 | 5.191 | 5.217 | 1,710,805 | -0.11(-2.08%) |
Apr 04, 2005 | 5.293 | 5.362 | 5.191 | 5.327 | 2,066,052 | +0.01(+0.16%) |
Apr 01, 2005 | 5.464 | 5.506 | 5.276 | 5.319 | 2,715,637 | -0.09(-1.57%) |
Mar 31, 2005 | 5.370 | 5.447 | 5.293 | 5.404 | 2,746,079 | +0.06(+1.11%) |
Mar 30, 2005 | 5.217 | 5.362 | 5.191 | 5.345 | 1,507,939 | +0.18(+3.46%) |
Mar 29, 2005 | 5.387 | 5.413 | 5.166 | 5.166 | 2,060,529 | -0.20(-3.65%) |
Mar 28, 2005 | 5.438 | 5.489 | 5.362 | 5.362 | 2,172,231 | -0.03(-0.47%) |
Mar 24, 2005 | 5.515 | 5.523 | 5.362 | 5.387 | 2,700,432 | +0.04(+0.80%) |
Mar 23, 2005 | 5.362 | 5.498 | 5.336 | 5.345 | 2,294,936 | -0.04(-0.79%) |
Mar 22, 2005 | 5.396 | 5.540 | 5.353 | 5.387 | 3,160,389 | +0.02(+0.32%) |
Mar 21, 2005 | 5.362 | 5.455 | 5.345 | 5.370 | 2,299,652 | -0.03(-0.47%) |
Mar 18, 2005 | 5.583 | 5.591 | 5.319 | 5.396 | 6,788,809 | -0.22(-3.94%) |
Mar 17, 2005 | 5.676 | 5.787 | 5.583 | 5.617 | 2,754,951 | -0.09(-1.49%) |
Mar 16, 2005 | 5.719 | 5.830 | 5.659 | 5.702 | 2,769,351 | -0.03(-0.45%) |
Mar 15, 2005 | 5.966 | 6.000 | 5.685 | 5.727 | 2,263,259 | -0.21(-3.58%) |
Mar 14, 2005 | 5.906 | 5.983 | 5.889 | 5.940 | 1,309,084 | +0.03(+0.58%) |
Mar 11, 2005 | 6.085 | 6.093 | 5.847 | 5.906 | 1,723,476 | -0.14(-2.25%) |
Mar 10, 2005 | 5.923 | 6.093 | 5.898 | 6.042 | 2,548,245 | +0.14(+2.45%) |
Mar 09, 2005 | 6.008 | 6.085 | 5.889 | 5.898 | 3,177,297 | -0.14(-2.26%) |
Mar 08, 2005 | 6.102 | 6.332 | 5.991 | 6.034 | 3,826,794 | -0.07(-1.12%) |
Mar 07, 2005 | 6.085 | 6.204 | 6.051 | 6.102 | 3,620,561 | +0.04(+0.70%) |
Mar 04, 2005 | 6.076 | 6.162 | 5.898 | 6.059 | 12,019,371 | +0.05(+0.85%) |
Mar 03, 2005 | 6.187 | 6.230 | 6.008 | 6.008 | 5,500,529 | -0.18(-2.89%) |
Mar 02, 2005 | 6.298 | 6.315 | 6.170 | 6.187 | 1,891,519 | -0.16(-2.55%) |
Mar 01, 2005 | 6.196 | 6.400 | 6.196 | 6.349 | 3,191,755 | +0.17(+2.75%) |
Feb 28, 2005 | 6.247 | 6.459 | 6.162 | 6.179 | 3,085,774 | -0.12(-1.89%) |
Feb 25, 2005 | 6.247 | 6.340 | 6.187 | 6.298 | 2,072,381 | +0.06(+0.95%) |
Feb 24, 2005 | 6.127 | 6.264 | 6.076 | 6.238 | 2,267,212 | +0.06(+0.96%) |
Feb 23, 2005 | 6.255 | 6.281 | 6.127 | 6.179 | 1,609,077 | -0.01(-0.14%) |
Feb 22, 2005 | 6.179 | 6.408 | 6.153 | 6.187 | 2,005,098 | -0.04(-0.68%) |
Feb 18, 2005 | 6.289 | 6.434 | 6.221 | 6.230 | 2,128,402 | -0.03(-0.54%) |
Feb 17, 2005 | 6.502 | 6.502 | 6.213 | 6.264 | 2,136,227 | -0.19(-2.90%) |
Feb 16, 2005 | 6.391 | 6.493 | 6.315 | 6.451 | 1,660,003 | +0.03(+0.40%) |
Feb 15, 2005 | 6.357 | 6.587 | 6.298 | 6.425 | 1,988,042 | +0.05(+0.80%) |
Feb 14, 2005 | 6.434 | 6.510 | 6.289 | 6.374 | 2,287,267 | -0.05(-0.79%) |
Feb 11, 2005 | 6.213 | 6.468 | 6.170 | 6.425 | 3,321,715 | +0.23(+3.71%) |
Feb 10, 2005 | 6.281 | 6.391 | 6.127 | 6.196 | 2,744,497 | -0.10(-1.62%) |
Feb 09, 2005 | 6.621 | 6.655 | 6.255 | 6.298 | 3,009,514 | -0.32(-4.88%) |
Feb 08, 2005 | 6.553 | 6.698 | 6.502 | 6.621 | 3,546,781 | +0.11(+1.70%) |
Feb 07, 2005 | 6.485 | 6.689 | 6.468 | 6.510 | 2,224,882 | +0.07(+1.06%) |
Feb 04, 2005 | 6.144 | 6.510 | 6.144 | 6.442 | 4,404,374 | +0.28(+4.56%) |
Feb 03, 2005 | 6.213 | 6.255 | 6.025 | 6.162 | 3,032,427 | -0.10(-1.63%) |
Feb 02, 2005 | 6.315 | 6.425 | 6.238 | 6.264 | 2,699,536 | -0.09(-1.34%) |