Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.130 | 4.130 | 3.520 | 4.050 | 2,515,276 | -0.10(-2.41%) |
Apr 28, 2005 | 4.310 | 4.310 | 4.100 | 4.150 | 808,737 | -0.15(-3.49%) |
Apr 27, 2005 | 4.370 | 4.370 | 4.290 | 4.300 | 289,254 | -0.07(-1.60%) |
Apr 26, 2005 | 4.380 | 4.380 | 4.330 | 4.370 | 149,814 | -0.01(-0.23%) |
Apr 25, 2005 | 4.360 | 4.400 | 4.350 | 4.380 | 259,099 | +0.06(+1.39%) |
Apr 22, 2005 | 4.260 | 4.380 | 4.250 | 4.320 | 385,745 | +0.03(+0.70%) |
Apr 21, 2005 | 4.380 | 4.480 | 4.230 | 4.290 | 791,270 | -0.11(-2.50%) |
Apr 20, 2005 | 4.600 | 4.620 | 4.370 | 4.400 | 307,623 | -0.22(-4.76%) |
Apr 19, 2005 | 4.650 | 4.680 | 4.600 | 4.620 | 758,867 | -0.03(-0.65%) |
Apr 18, 2005 | 4.650 | 4.700 | 4.550 | 4.650 | 286,827 | +0.00(+0.00%) |
Apr 15, 2005 | 4.710 | 4.710 | 4.600 | 4.650 | 40,507 | -0.06(-1.27%) |
Apr 14, 2005 | 4.600 | 4.710 | 4.580 | 4.710 | 68,703 | +0.06(+1.29%) |
Apr 13, 2005 | 4.700 | 4.720 | 4.600 | 4.650 | 30,117 | -0.03(-0.64%) |
Apr 12, 2005 | 4.780 | 4.780 | 4.650 | 4.680 | 415,553 | -0.09(-1.89%) |
Apr 11, 2005 | 4.740 | 4.790 | 4.680 | 4.770 | 114,073 | +0.04(+0.85%) |
Apr 08, 2005 | 4.700 | 4.780 | 4.670 | 4.730 | 511,201 | +0.23(+5.11%) |
Apr 07, 2005 | 4.500 | 4.530 | 4.470 | 4.500 | 258,914 | +0.01(+0.22%) |
Apr 06, 2005 | 4.610 | 4.650 | 4.490 | 4.490 | 183,814 | -0.16(-3.44%) |
Apr 05, 2005 | 4.540 | 4.700 | 4.510 | 4.650 | 161,409 | +0.10(+2.20%) |
Apr 04, 2005 | 4.690 | 4.700 | 4.550 | 4.550 | 93,945 | -0.14(-2.99%) |
Apr 01, 2005 | 4.750 | 4.800 | 4.618 | 4.690 | 602,146 | -0.06(-1.26%) |
Mar 31, 2005 | 4.720 | 4.750 | 4.610 | 4.750 | 478,878 | +0.00(+0.00%) |
Mar 30, 2005 | 4.650 | 4.750 | 4.650 | 4.750 | 111,446 | +0.10(+2.15%) |
Mar 29, 2005 | 4.770 | 4.780 | 4.620 | 4.650 | 2,269,012 | -0.10(-2.11%) |
Mar 28, 2005 | 4.790 | 4.800 | 4.600 | 4.750 | 111,074 | +0.01(+0.21%) |
Mar 24, 2005 | 4.800 | 4.810 | 4.600 | 4.740 | 874,537 | -0.06(-1.25%) |
Mar 23, 2005 | 4.900 | 4.920 | 4.800 | 4.800 | 385,536 | -0.07(-1.44%) |
Mar 22, 2005 | 4.910 | 4.910 | 4.840 | 4.870 | 325,300 | -0.03(-0.61%) |
Mar 21, 2005 | 4.860 | 4.920 | 4.800 | 4.900 | 701,283 | +0.05(+1.03%) |
Mar 18, 2005 | 4.740 | 4.860 | 4.720 | 4.850 | 816,481 | +0.15(+3.19%) |
Mar 17, 2005 | 4.630 | 4.750 | 4.620 | 4.700 | 247,886 | +0.08(+1.73%) |
Mar 16, 2005 | 4.640 | 4.650 | 4.580 | 4.620 | 175,639 | +0.02(+0.43%) |
Mar 15, 2005 | 4.630 | 4.710 | 4.600 | 4.600 | 526,856 | -0.05(-1.08%) |
Mar 14, 2005 | 4.640 | 4.670 | 4.500 | 4.650 | 229,846 | +0.01(+0.22%) |
Mar 11, 2005 | 4.520 | 4.640 | 4.450 | 4.640 | 145,591 | +0.14(+3.11%) |
Mar 10, 2005 | 4.650 | 4.680 | 4.450 | 4.500 | 1,168,044 | -0.20(-4.26%) |
Mar 09, 2005 | 4.920 | 4.920 | 4.600 | 4.700 | 395,504 | -0.20(-4.08%) |
Mar 08, 2005 | 4.930 | 4.950 | 4.830 | 4.900 | 78,876 | +0.00(+0.00%) |
Mar 07, 2005 | 4.950 | 4.950 | 4.810 | 4.900 | 189,184 | -0.02(-0.41%) |
Mar 04, 2005 | 4.850 | 4.930 | 4.800 | 4.920 | 934,364 | +0.13(+2.71%) |
Mar 03, 2005 | 4.800 | 4.800 | 4.750 | 4.790 | 147,739 | +0.00(+0.00%) |
Mar 02, 2005 | 4.720 | 4.850 | 4.700 | 4.790 | 1,325,357 | +0.08(+1.70%) |
Mar 01, 2005 | 4.710 | 4.730 | 4.690 | 4.710 | 992,784 | +0.00(+0.00%) |
Feb 28, 2005 | 4.680 | 4.750 | 4.660 | 4.710 | 252,598 | +0.01(+0.21%) |
Feb 25, 2005 | 4.680 | 4.700 | 4.590 | 4.700 | 149,499 | +0.02(+0.43%) |
Feb 24, 2005 | 4.370 | 4.700 | 4.360 | 4.680 | 941,954 | +0.31(+7.09%) |
Feb 23, 2005 | 4.410 | 4.410 | 4.320 | 4.370 | 574,978 | -0.04(-0.91%) |
Feb 22, 2005 | 4.700 | 4.710 | 4.320 | 4.410 | 715,411 | -0.29(-6.17%) |
Feb 18, 2005 | 4.850 | 4.880 | 4.500 | 4.700 | 1,673,642 | -0.20(-4.08%) |
Feb 17, 2005 | 4.820 | 4.940 | 4.800 | 4.900 | 751,298 | +0.10(+2.08%) |
Feb 16, 2005 | 4.850 | 4.850 | 4.800 | 4.800 | 194,993 | -0.05(-1.03%) |
Feb 15, 2005 | 4.940 | 4.940 | 4.760 | 4.850 | 320,535 | -0.08(-1.62%) |
Feb 14, 2005 | 4.930 | 4.990 | 4.920 | 4.930 | 398,731 | +0.00(+0.00%) |
Feb 11, 2005 | 4.970 | 4.980 | 4.930 | 4.930 | 338,533 | -0.05(-1.00%) |
Feb 10, 2005 | 4.840 | 5.000 | 4.830 | 4.980 | 906,133 | +0.14(+2.89%) |
Feb 09, 2005 | 4.880 | 4.890 | 4.750 | 4.840 | 317,789 | -0.04(-0.82%) |
Feb 08, 2005 | 4.950 | 5.000 | 4.710 | 4.880 | 731,482 | -0.07(-1.31%) |
Feb 07, 2005 | 4.750 | 4.980 | 4.730 | 4.945 | 2,705,469 | +0.20(+4.11%) |
Feb 04, 2005 | 4.750 | 4.870 | 4.700 | 4.750 | 3,559,015 | +0.17(+3.71%) |
Feb 03, 2005 | 4.510 | 4.600 | 4.510 | 4.580 | 1,440,390 | -0.01(-0.22%) |
Feb 02, 2005 | 4.310 | 4.590 | 4.300 | 4.590 | 947,520 | +0.25(+5.76%) |