Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.394 | 4.487 | 4.381 | 4.447 | 1,439,200 | +0.04(+0.96%) |
Apr 28, 2005 | 4.344 | 4.438 | 4.340 | 4.405 | 1,505,644 | +0.03(+0.66%) |
Apr 27, 2005 | 3.944 | 4.500 | 3.944 | 4.376 | 3,016,284 | +0.49(+12.64%) |
Apr 26, 2005 | 3.873 | 3.975 | 3.856 | 3.885 | 561,864 | -0.02(-0.42%) |
Apr 25, 2005 | 3.862 | 3.908 | 3.844 | 3.901 | 694,448 | +0.04(+1.17%) |
Apr 22, 2005 | 3.866 | 3.916 | 3.694 | 3.856 | 2,005,296 | -0.03(-0.80%) |
Apr 21, 2005 | 4.014 | 4.018 | 3.862 | 3.888 | 2,146,124 | -0.10(-2.57%) |
Apr 20, 2005 | 4.241 | 4.250 | 3.962 | 3.990 | 1,555,512 | -0.23(-5.56%) |
Apr 19, 2005 | 4.117 | 4.301 | 4.086 | 4.225 | 855,872 | +0.13(+3.14%) |
Apr 18, 2005 | 4.098 | 4.130 | 4.000 | 4.096 | 561,816 | +0.02(+0.46%) |
Apr 15, 2005 | 4.061 | 4.223 | 4.000 | 4.077 | 705,076 | +0.01(+0.18%) |
Apr 14, 2005 | 4.197 | 4.221 | 4.040 | 4.070 | 750,888 | -0.16(-3.78%) |
Apr 13, 2005 | 4.276 | 4.335 | 4.206 | 4.230 | 543,200 | -0.07(-1.63%) |
Apr 12, 2005 | 4.258 | 4.312 | 4.174 | 4.300 | 768,296 | +0.01(+0.35%) |
Apr 11, 2005 | 4.138 | 4.396 | 4.129 | 4.285 | 1,117,444 | +0.16(+3.91%) |
Apr 08, 2005 | 4.294 | 4.294 | 4.112 | 4.124 | 556,204 | -0.15(-3.48%) |
Apr 07, 2005 | 4.279 | 4.324 | 4.194 | 4.272 | 452,412 | +0.02(+0.38%) |
Apr 06, 2005 | 4.126 | 4.338 | 4.112 | 4.256 | 1,129,804 | +0.16(+3.94%) |
Apr 05, 2005 | 4.112 | 4.157 | 4.000 | 4.095 | 865,912 | -0.03(-0.73%) |
Apr 04, 2005 | 4.034 | 4.128 | 4.000 | 4.125 | 921,440 | +0.12(+3.03%) |
Apr 01, 2005 | 3.944 | 4.188 | 3.944 | 4.004 | 740,976 | +0.02(+0.49%) |
Mar 31, 2005 | 4.019 | 4.026 | 3.944 | 3.984 | 1,339,568 | -0.02(-0.39%) |
Mar 30, 2005 | 3.942 | 4.027 | 3.877 | 4.000 | 1,744,456 | +0.03(+0.66%) |
Mar 29, 2005 | 4.084 | 4.112 | 3.961 | 3.974 | 652,440 | -0.08(-1.91%) |
Mar 28, 2005 | 3.967 | 4.096 | 3.963 | 4.051 | 1,055,096 | +0.08(+2.05%) |
Mar 24, 2005 | 4.009 | 4.037 | 3.964 | 3.970 | 732,476 | +0.01(+0.33%) |
Mar 23, 2005 | 4.009 | 4.030 | 3.930 | 3.957 | 1,353,420 | -0.08(-1.88%) |
Mar 22, 2005 | 3.974 | 4.089 | 3.970 | 4.032 | 1,174,856 | +0.05(+1.16%) |
Mar 21, 2005 | 4.070 | 4.100 | 3.950 | 3.986 | 1,213,944 | -0.11(-2.74%) |
Mar 18, 2005 | 4.169 | 4.169 | 4.070 | 4.099 | 1,317,468 | -0.06(-1.53%) |
Mar 17, 2005 | 4.246 | 4.250 | 4.098 | 4.162 | 2,310,288 | -0.08(-1.97%) |
Mar 16, 2005 | 4.344 | 4.369 | 4.200 | 4.246 | 1,580,964 | -0.10(-2.27%) |
Mar 15, 2005 | 4.362 | 4.442 | 4.329 | 4.345 | 546,876 | -0.03(-0.66%) |
Mar 14, 2005 | 4.304 | 4.375 | 4.298 | 4.374 | 926,012 | +0.10(+2.22%) |
Mar 11, 2005 | 4.325 | 4.379 | 4.237 | 4.279 | 577,452 | -0.05(-1.24%) |
Mar 10, 2005 | 4.253 | 4.369 | 4.099 | 4.332 | 1,716,240 | +0.06(+1.37%) |
Mar 09, 2005 | 4.675 | 4.678 | 4.250 | 4.274 | 2,759,936 | -0.41(-8.68%) |
Mar 08, 2005 | 4.694 | 4.729 | 4.638 | 4.680 | 803,432 | +0.00(+0.11%) |
Mar 07, 2005 | 4.675 | 4.692 | 4.638 | 4.675 | 849,276 | +0.00(+0.00%) |
Mar 04, 2005 | 4.706 | 4.706 | 4.639 | 4.675 | 497,956 | +0.04(+0.86%) |
Mar 03, 2005 | 4.636 | 4.669 | 4.600 | 4.635 | 1,023,828 | +0.01(+0.30%) |
Mar 02, 2005 | 4.679 | 4.725 | 4.602 | 4.621 | 927,484 | -0.05(-1.02%) |
Mar 01, 2005 | 4.662 | 4.675 | 4.625 | 4.669 | 897,228 | +0.05(+1.08%) |
Feb 28, 2005 | 4.769 | 4.817 | 4.591 | 4.619 | 1,473,032 | -0.17(-3.55%) |
Feb 25, 2005 | 4.700 | 4.841 | 4.671 | 4.789 | 1,561,572 | +0.10(+2.08%) |
Feb 24, 2005 | 4.599 | 4.728 | 4.537 | 4.691 | 921,588 | +0.11(+2.32%) |
Feb 23, 2005 | 4.556 | 4.616 | 4.556 | 4.585 | 1,114,792 | +0.02(+0.47%) |
Feb 22, 2005 | 4.644 | 4.644 | 4.534 | 4.564 | 1,345,276 | -0.03(-0.57%) |
Feb 18, 2005 | 4.565 | 4.624 | 4.543 | 4.590 | 652,784 | +0.04(+0.82%) |
Feb 17, 2005 | 4.622 | 4.625 | 4.526 | 4.553 | 975,172 | -0.03(-0.65%) |
Feb 16, 2005 | 4.539 | 4.586 | 4.416 | 4.582 | 1,055,396 | +0.04(+0.96%) |
Feb 15, 2005 | 4.537 | 4.577 | 4.481 | 4.539 | 1,412,484 | +0.02(+0.47%) |
Feb 14, 2005 | 4.750 | 4.750 | 4.389 | 4.518 | 1,927,100 | -0.24(-5.03%) |
Feb 11, 2005 | 4.562 | 4.854 | 4.540 | 4.757 | 1,614,924 | +0.17(+3.61%) |
Feb 10, 2005 | 4.611 | 4.680 | 4.516 | 4.591 | 810,216 | -0.01(-0.19%) |
Feb 09, 2005 | 4.594 | 4.647 | 4.546 | 4.600 | 907,156 | -0.02(-0.41%) |
Feb 08, 2005 | 4.624 | 4.714 | 4.589 | 4.619 | 857,772 | -0.03(-0.57%) |
Feb 07, 2005 | 4.605 | 4.652 | 4.539 | 4.645 | 965,440 | +0.04(+0.87%) |
Feb 04, 2005 | 4.576 | 4.624 | 4.516 | 4.605 | 1,440,828 | -0.01(-0.22%) |
Feb 03, 2005 | 4.695 | 4.722 | 4.600 | 4.615 | 1,628,684 | -0.07(-1.42%) |
Feb 02, 2005 | 4.616 | 4.737 | 4.554 | 4.681 | 1,960,472 | +0.10(+2.10%) |