Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.596 | 4.632 | 4.574 | 4.608 | 6,841,500 | +0.02(+0.37%) |
Apr 28, 2005 | 4.612 | 4.617 | 4.528 | 4.591 | 6,545,268 | -0.02(-0.47%) |
Apr 27, 2005 | 4.584 | 4.617 | 4.458 | 4.612 | 12,638,939 | +0.03(+0.63%) |
Apr 26, 2005 | 4.103 | 4.658 | 4.103 | 4.584 | 18,325,344 | -0.25(-5.19%) |
Apr 25, 2005 | 4.839 | 4.900 | 4.803 | 4.835 | 9,259,827 | +0.03(+0.65%) |
Apr 22, 2005 | 4.803 | 4.965 | 4.772 | 4.803 | 17,149,532 | +0.10(+2.16%) |
Apr 21, 2005 | 4.646 | 4.733 | 4.634 | 4.702 | 8,483,825 | +0.09(+1.99%) |
Apr 20, 2005 | 4.586 | 4.682 | 4.542 | 4.610 | 5,753,522 | +0.02(+0.53%) |
Apr 19, 2005 | 4.535 | 4.598 | 4.526 | 4.586 | 2,591,923 | +0.10(+2.32%) |
Apr 18, 2005 | 4.542 | 4.569 | 4.477 | 4.482 | 3,016,590 | -0.06(-1.33%) |
Apr 15, 2005 | 4.499 | 4.562 | 4.489 | 4.542 | 2,854,595 | +0.05(+1.02%) |
Apr 14, 2005 | 4.489 | 4.586 | 4.441 | 4.497 | 4,131,498 | -0.01(-0.16%) |
Apr 13, 2005 | 4.608 | 4.610 | 4.494 | 4.504 | 3,199,301 | -0.10(-2.25%) |
Apr 12, 2005 | 4.530 | 4.646 | 4.526 | 4.608 | 1,839,536 | +0.08(+1.76%) |
Apr 11, 2005 | 4.610 | 4.610 | 4.523 | 4.528 | 1,912,040 | -0.08(-1.83%) |
Apr 08, 2005 | 4.622 | 4.634 | 4.605 | 4.612 | 1,858,180 | -0.01(-0.21%) |
Apr 07, 2005 | 4.617 | 4.632 | 4.579 | 4.622 | 3,106,496 | +0.01(+0.16%) |
Apr 06, 2005 | 4.610 | 4.646 | 4.586 | 4.615 | 1,977,915 | +0.00(+0.10%) |
Apr 05, 2005 | 4.588 | 4.644 | 4.576 | 4.610 | 3,856,811 | +0.03(+0.74%) |
Apr 04, 2005 | 4.550 | 4.615 | 4.526 | 4.576 | 2,937,871 | +0.03(+0.58%) |
Apr 01, 2005 | 4.504 | 4.564 | 4.497 | 4.550 | 6,024,895 | +0.05(+1.02%) |
Mar 31, 2005 | 4.514 | 4.535 | 4.441 | 4.504 | 3,437,115 | +0.03(+0.59%) |
Mar 30, 2005 | 4.345 | 4.482 | 4.325 | 4.477 | 6,208,434 | +0.09(+2.04%) |
Mar 29, 2005 | 4.412 | 4.441 | 4.345 | 4.388 | 6,141,316 | -0.02(-0.44%) |
Mar 28, 2005 | 4.417 | 4.427 | 4.369 | 4.407 | 2,649,926 | -0.00(-0.11%) |
Mar 24, 2005 | 4.301 | 4.429 | 4.301 | 4.412 | 6,326,098 | +0.13(+3.10%) |
Mar 23, 2005 | 4.417 | 4.417 | 4.209 | 4.279 | 5,888,587 | -0.14(-3.11%) |
Mar 22, 2005 | 4.514 | 4.523 | 4.412 | 4.417 | 3,903,214 | -0.12(-2.66%) |
Mar 21, 2005 | 4.574 | 4.576 | 4.501 | 4.538 | 4,268,221 | -0.05(-1.05%) |
Mar 18, 2005 | 4.646 | 4.654 | 4.509 | 4.586 | 4,492,362 | -0.06(-1.35%) |
Mar 17, 2005 | 4.559 | 4.649 | 4.526 | 4.649 | 5,699,662 | +0.13(+2.83%) |
Mar 16, 2005 | 4.526 | 4.535 | 4.482 | 4.521 | 9,891,650 | -0.01(-0.32%) |
Mar 15, 2005 | 4.569 | 4.634 | 4.453 | 4.535 | 14,787,965 | -0.17(-3.59%) |
Mar 14, 2005 | 4.752 | 4.801 | 4.634 | 4.704 | 4,957,218 | -0.00(-0.10%) |
Mar 11, 2005 | 4.827 | 4.849 | 4.707 | 4.709 | 4,292,251 | -0.11(-2.25%) |
Mar 10, 2005 | 4.827 | 4.827 | 4.772 | 4.818 | 7,798,142 | +0.03(+0.60%) |
Mar 09, 2005 | 4.948 | 5.008 | 4.733 | 4.789 | 13,122,439 | +0.08(+1.69%) |
Mar 08, 2005 | 4.839 | 4.851 | 4.690 | 4.709 | 6,387,416 | -0.14(-2.84%) |
Mar 07, 2005 | 4.791 | 4.912 | 4.779 | 4.847 | 4,386,713 | +0.18(+3.77%) |
Mar 04, 2005 | 4.588 | 4.690 | 4.574 | 4.670 | 7,120,745 | +0.08(+1.79%) |
Mar 03, 2005 | 4.489 | 4.658 | 4.489 | 4.588 | 3,238,660 | +0.11(+2.37%) |
Mar 02, 2005 | 4.526 | 4.526 | 4.444 | 4.482 | 2,754,332 | -0.04(-0.91%) |
Mar 01, 2005 | 4.620 | 4.622 | 4.345 | 4.523 | 5,692,204 | -0.10(-2.14%) |
Feb 28, 2005 | 4.726 | 4.736 | 4.620 | 4.622 | 2,365,295 | -0.10(-2.20%) |
Feb 25, 2005 | 4.670 | 4.767 | 4.574 | 4.726 | 2,380,625 | +0.02(+0.41%) |
Feb 24, 2005 | 4.644 | 4.743 | 4.612 | 4.707 | 2,070,306 | +0.07(+1.51%) |
Feb 23, 2005 | 4.634 | 4.673 | 4.610 | 4.637 | 2,315,164 | +0.02(+0.52%) |
Feb 22, 2005 | 4.731 | 4.755 | 4.610 | 4.612 | 2,374,824 | -0.12(-2.55%) |
Feb 18, 2005 | 4.755 | 4.798 | 4.704 | 4.733 | 1,222,628 | -0.01(-0.20%) |
Feb 17, 2005 | 4.880 | 4.885 | 4.682 | 4.743 | 2,596,894 | -0.13(-2.63%) |
Feb 16, 2005 | 4.736 | 4.912 | 4.731 | 4.871 | 5,166,030 | +0.14(+3.01%) |
Feb 15, 2005 | 4.591 | 4.767 | 4.588 | 4.728 | 3,277,606 | +0.14(+3.05%) |
Feb 14, 2005 | 4.658 | 4.767 | 4.465 | 4.588 | 4,725,619 | -0.08(-1.76%) |
Feb 11, 2005 | 4.695 | 4.707 | 4.629 | 4.670 | 1,972,529 | -0.04(-0.77%) |
Feb 10, 2005 | 4.769 | 4.820 | 4.690 | 4.707 | 992,272 | -0.04(-0.81%) |
Feb 09, 2005 | 4.827 | 4.827 | 4.743 | 4.745 | 1,526,317 | -0.08(-1.70%) |
Feb 08, 2005 | 4.755 | 4.832 | 4.731 | 4.827 | 3,579,223 | +0.06(+1.16%) |
Feb 07, 2005 | 4.786 | 4.791 | 4.608 | 4.772 | 5,709,605 | -0.03(-0.60%) |
Feb 04, 2005 | 4.888 | 4.888 | 4.760 | 4.801 | 4,291,836 | -0.13(-2.69%) |
Feb 03, 2005 | 5.129 | 5.129 | 4.888 | 4.934 | 2,632,939 | -0.20(-3.95%) |
Feb 02, 2005 | 5.131 | 5.177 | 5.061 | 5.136 | 2,738,174 | +0.00(+0.09%) |