Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.227 | 4.244 | 4.118 | 4.211 | 18,653,264 | -0.01(-0.16%) |
Apr 28, 2005 | 4.242 | 4.269 | 4.210 | 4.218 | 13,665,990 | -0.06(-1.46%) |
Apr 27, 2005 | 4.255 | 4.297 | 4.199 | 4.281 | 9,186,653 | +0.03(+0.59%) |
Apr 26, 2005 | 4.276 | 4.323 | 4.255 | 4.255 | 9,673,617 | -0.04(-0.92%) |
Apr 25, 2005 | 4.309 | 4.375 | 4.283 | 4.295 | 10,258,155 | +0.03(+0.66%) |
Apr 22, 2005 | 4.311 | 4.341 | 4.222 | 4.267 | 16,512,083 | -0.04(-0.94%) |
Apr 21, 2005 | 4.236 | 4.319 | 4.223 | 4.307 | 15,658,529 | +0.12(+2.77%) |
Apr 20, 2005 | 4.266 | 4.266 | 4.176 | 4.191 | 18,108,850 | -0.05(-1.28%) |
Apr 19, 2005 | 4.194 | 4.276 | 4.192 | 4.245 | 15,090,404 | +0.08(+1.98%) |
Apr 18, 2005 | 4.169 | 4.182 | 4.118 | 4.163 | 18,933,222 | +0.00(+0.09%) |
Apr 15, 2005 | 4.258 | 4.264 | 4.151 | 4.159 | 16,237,596 | -0.12(-2.76%) |
Apr 14, 2005 | 4.383 | 4.403 | 4.254 | 4.277 | 20,594,736 | -0.10(-2.18%) |
Apr 13, 2005 | 4.510 | 4.512 | 4.359 | 4.373 | 19,278,840 | -0.14(-3.17%) |
Apr 12, 2005 | 4.502 | 4.523 | 4.444 | 4.516 | 11,321,451 | +0.01(+0.15%) |
Apr 11, 2005 | 4.522 | 4.551 | 4.488 | 4.509 | 8,219,109 | -0.00(-0.09%) |
Apr 08, 2005 | 4.532 | 4.561 | 4.513 | 4.513 | 8,868,394 | -0.01(-0.30%) |
Apr 07, 2005 | 4.548 | 4.548 | 4.480 | 4.527 | 9,668,145 | -0.01(-0.16%) |
Apr 06, 2005 | 4.576 | 4.595 | 4.516 | 4.534 | 8,966,881 | -0.02(-0.48%) |
Apr 05, 2005 | 4.532 | 4.563 | 4.510 | 4.556 | 12,117,554 | +0.05(+1.21%) |
Apr 04, 2005 | 4.548 | 4.549 | 4.480 | 4.502 | 11,773,762 | -0.05(-1.08%) |
Apr 01, 2005 | 4.599 | 4.619 | 4.518 | 4.551 | 12,089,285 | -0.02(-0.37%) |
Mar 31, 2005 | 4.534 | 4.595 | 4.520 | 4.568 | 12,275,316 | +0.05(+1.17%) |
Mar 30, 2005 | 4.492 | 4.522 | 4.485 | 4.515 | 10,857,285 | +0.04(+0.83%) |
Mar 29, 2005 | 4.566 | 4.566 | 4.470 | 4.478 | 16,328,788 | -0.08(-1.86%) |
Mar 28, 2005 | 4.614 | 4.628 | 4.561 | 4.563 | 18,333,182 | -0.02(-0.48%) |
Mar 24, 2005 | 4.510 | 4.605 | 4.503 | 4.585 | 20,398,674 | +0.12(+2.68%) |
Mar 23, 2005 | 4.496 | 4.534 | 4.465 | 4.465 | 22,153,202 | -0.06(-1.33%) |
Mar 22, 2005 | 4.612 | 4.638 | 4.523 | 4.526 | 24,435,730 | -0.07(-1.62%) |
Mar 21, 2005 | 4.688 | 4.691 | 4.589 | 4.600 | 21,941,638 | -0.08(-1.76%) |
Mar 18, 2005 | 4.804 | 4.804 | 4.667 | 4.682 | 45,958,800 | -0.08(-1.65%) |
Mar 17, 2005 | 4.745 | 4.794 | 4.738 | 4.761 | 19,155,730 | +0.02(+0.45%) |
Mar 16, 2005 | 4.809 | 4.854 | 4.724 | 4.739 | 18,252,020 | -0.04(-0.81%) |
Mar 15, 2005 | 4.710 | 4.803 | 4.707 | 4.778 | 16,434,570 | +0.08(+1.62%) |
Mar 14, 2005 | 4.740 | 4.773 | 4.684 | 4.702 | 11,499,275 | -0.05(-0.97%) |
Mar 11, 2005 | 4.781 | 4.820 | 4.729 | 4.748 | 11,138,155 | -0.00(-0.10%) |
Mar 10, 2005 | 4.765 | 4.777 | 4.720 | 4.753 | 9,963,606 | +0.02(+0.49%) |
Mar 09, 2005 | 4.743 | 4.750 | 4.710 | 4.730 | 9,617,990 | -0.01(-0.27%) |
Mar 08, 2005 | 4.781 | 4.784 | 4.738 | 4.743 | 10,235,358 | -0.04(-0.78%) |
Mar 07, 2005 | 4.803 | 4.816 | 4.772 | 4.780 | 8,400,580 | -0.02(-0.48%) |
Mar 04, 2005 | 4.817 | 4.829 | 4.781 | 4.803 | 10,554,529 | +0.02(+0.40%) |
Mar 03, 2005 | 4.798 | 4.825 | 4.776 | 4.784 | 9,224,953 | -0.00(-0.07%) |
Mar 02, 2005 | 4.800 | 4.821 | 4.752 | 4.787 | 15,192,539 | -0.03(-0.56%) |
Mar 01, 2005 | 4.772 | 4.839 | 4.765 | 4.814 | 13,958,715 | +0.05(+0.98%) |
Feb 28, 2005 | 4.759 | 4.819 | 4.755 | 4.767 | 14,237,762 | -0.02(-0.34%) |
Feb 25, 2005 | 4.737 | 4.791 | 4.732 | 4.784 | 9,779,399 | +0.04(+0.87%) |
Feb 24, 2005 | 4.655 | 4.754 | 4.650 | 4.743 | 12,786,902 | +0.09(+1.88%) |
Feb 23, 2005 | 4.608 | 4.666 | 4.606 | 4.655 | 11,146,363 | +0.05(+1.19%) |
Feb 22, 2005 | 4.675 | 4.707 | 4.596 | 4.600 | 14,057,202 | -0.09(-1.88%) |
Feb 18, 2005 | 4.688 | 4.703 | 4.675 | 4.688 | 10,598,301 | +0.02(+0.36%) |
Feb 17, 2005 | 4.666 | 4.686 | 4.634 | 4.671 | 9,784,870 | -0.01(-0.27%) |
Feb 16, 2005 | 4.676 | 4.726 | 4.664 | 4.684 | 10,816,249 | +0.01(+0.16%) |
Feb 15, 2005 | 4.661 | 4.701 | 4.647 | 4.676 | 12,556,187 | +0.00(+0.09%) |
Feb 14, 2005 | 4.650 | 4.710 | 4.627 | 4.672 | 13,303,959 | +0.03(+0.66%) |
Feb 11, 2005 | 4.603 | 4.655 | 4.586 | 4.641 | 7,260,684 | +0.04(+0.82%) |
Feb 10, 2005 | 4.583 | 4.610 | 4.565 | 4.603 | 9,994,611 | +0.04(+0.84%) |
Feb 09, 2005 | 4.603 | 4.603 | 4.543 | 4.565 | 11,963,440 | -0.04(-0.82%) |
Feb 08, 2005 | 4.636 | 4.661 | 4.529 | 4.603 | 32,325,638 | -0.12(-2.61%) |
Feb 07, 2005 | 4.743 | 4.762 | 4.716 | 4.726 | 14,204,021 | -0.05(-0.96%) |
Feb 04, 2005 | 4.760 | 4.784 | 4.751 | 4.772 | 7,372,850 | +0.02(+0.51%) |
Feb 03, 2005 | 4.754 | 4.762 | 4.731 | 4.748 | 10,911,088 | -0.01(-0.12%) |
Feb 02, 2005 | 4.760 | 4.770 | 4.741 | 4.754 | 16,824,870 | -0.02(-0.43%) |