Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.509 | 4.518 | 4.271 | 4.441 | 3,071,268 | +0.03(+0.77%) |
Apr 28, 2005 | 4.679 | 4.841 | 4.399 | 4.407 | 8,090,148 | -0.09(-1.89%) |
Apr 27, 2005 | 4.560 | 4.620 | 4.399 | 4.492 | 6,364,686 | -0.13(-2.76%) |
Apr 26, 2005 | 4.679 | 4.773 | 4.569 | 4.620 | 4,850,456 | -0.09(-1.81%) |
Apr 25, 2005 | 4.713 | 4.781 | 4.679 | 4.705 | 2,232,980 | +0.00(+0.00%) |
Apr 22, 2005 | 4.841 | 4.841 | 4.679 | 4.705 | 2,217,423 | -0.14(-2.98%) |
Apr 21, 2005 | 4.577 | 4.969 | 4.577 | 4.849 | 7,543,398 | +0.43(+9.62%) |
Apr 20, 2005 | 4.594 | 4.594 | 4.390 | 4.424 | 3,644,130 | -0.11(-2.44%) |
Apr 19, 2005 | 4.594 | 4.671 | 4.509 | 4.535 | 3,858,824 | +0.09(+2.11%) |
Apr 18, 2005 | 4.433 | 4.484 | 4.296 | 4.441 | 3,186,983 | -0.01(-0.19%) |
Apr 15, 2005 | 4.535 | 4.569 | 4.373 | 4.450 | 4,810,664 | -0.21(-4.56%) |
Apr 14, 2005 | 4.815 | 4.875 | 4.637 | 4.662 | 3,634,550 | -0.18(-3.69%) |
Apr 13, 2005 | 4.969 | 4.969 | 4.807 | 4.841 | 2,626,222 | -0.13(-2.57%) |
Apr 12, 2005 | 5.011 | 5.028 | 4.866 | 4.969 | 6,773,414 | +0.08(+1.57%) |
Apr 11, 2005 | 5.011 | 5.062 | 4.840 | 4.892 | 3,705,523 | -0.13(-2.54%) |
Apr 08, 2005 | 5.062 | 5.113 | 5.003 | 5.020 | 2,993,621 | -0.05(-1.01%) |
Apr 07, 2005 | 5.130 | 5.173 | 5.062 | 5.071 | 2,223,328 | -0.08(-1.49%) |
Apr 06, 2005 | 5.198 | 5.309 | 5.130 | 5.147 | 1,418,323 | -0.07(-1.31%) |
Apr 05, 2005 | 5.343 | 5.419 | 5.190 | 5.215 | 1,711,339 | -0.11(-2.08%) |
Apr 04, 2005 | 5.292 | 5.360 | 5.190 | 5.326 | 2,066,696 | +0.01(+0.16%) |
Apr 01, 2005 | 5.462 | 5.505 | 5.275 | 5.317 | 2,716,484 | -0.09(-1.57%) |
Mar 31, 2005 | 5.368 | 5.445 | 5.292 | 5.402 | 2,746,936 | +0.06(+1.11%) |
Mar 30, 2005 | 5.215 | 5.360 | 5.190 | 5.343 | 1,508,409 | +0.18(+3.46%) |
Mar 29, 2005 | 5.385 | 5.411 | 5.164 | 5.164 | 2,061,172 | -0.20(-3.65%) |
Mar 28, 2005 | 5.436 | 5.487 | 5.360 | 5.360 | 2,172,909 | -0.03(-0.47%) |
Mar 24, 2005 | 5.513 | 5.522 | 5.360 | 5.385 | 2,701,274 | +0.04(+0.80%) |
Mar 23, 2005 | 5.360 | 5.496 | 5.334 | 5.343 | 2,295,652 | -0.04(-0.79%) |
Mar 22, 2005 | 5.394 | 5.539 | 5.351 | 5.385 | 3,161,375 | +0.02(+0.32%) |
Mar 21, 2005 | 5.360 | 5.453 | 5.343 | 5.368 | 2,300,370 | -0.03(-0.47%) |
Mar 18, 2005 | 5.581 | 5.590 | 5.317 | 5.394 | 6,790,926 | -0.22(-3.94%) |
Mar 17, 2005 | 5.675 | 5.785 | 5.581 | 5.615 | 2,755,810 | -0.09(-1.49%) |
Mar 16, 2005 | 5.717 | 5.828 | 5.658 | 5.700 | 2,770,215 | -0.03(-0.45%) |
Mar 15, 2005 | 5.964 | 5.998 | 5.683 | 5.726 | 2,263,965 | -0.21(-3.58%) |
Mar 14, 2005 | 5.904 | 5.981 | 5.887 | 5.938 | 1,309,493 | +0.03(+0.58%) |
Mar 11, 2005 | 6.083 | 6.092 | 5.845 | 5.904 | 1,724,014 | -0.14(-2.25%) |
Mar 10, 2005 | 5.921 | 6.092 | 5.896 | 6.040 | 2,549,040 | +0.14(+2.45%) |
Mar 09, 2005 | 6.006 | 6.083 | 5.887 | 5.896 | 3,178,288 | -0.14(-2.26%) |
Mar 08, 2005 | 6.100 | 6.330 | 5.989 | 6.032 | 3,827,988 | -0.07(-1.12%) |
Mar 07, 2005 | 6.083 | 6.202 | 6.049 | 6.100 | 3,621,691 | +0.04(+0.70%) |
Mar 04, 2005 | 6.075 | 6.160 | 5.896 | 6.058 | 12,023,120 | +0.05(+0.85%) |
Mar 03, 2005 | 6.185 | 6.228 | 6.006 | 6.006 | 5,502,245 | -0.18(-2.89%) |
Mar 02, 2005 | 6.296 | 6.313 | 6.168 | 6.185 | 1,892,109 | -0.16(-2.55%) |
Mar 01, 2005 | 6.194 | 6.398 | 6.194 | 6.347 | 3,192,750 | +0.17(+2.75%) |
Feb 28, 2005 | 6.245 | 6.457 | 6.160 | 6.177 | 3,086,736 | -0.12(-1.89%) |
Feb 25, 2005 | 6.245 | 6.338 | 6.185 | 6.296 | 2,073,027 | +0.06(+0.95%) |
Feb 24, 2005 | 6.126 | 6.262 | 6.075 | 6.236 | 2,267,919 | +0.06(+0.96%) |
Feb 23, 2005 | 6.253 | 6.279 | 6.126 | 6.177 | 1,609,579 | -0.01(-0.14%) |
Feb 22, 2005 | 6.177 | 6.406 | 6.151 | 6.185 | 2,005,724 | -0.04(-0.68%) |
Feb 18, 2005 | 6.287 | 6.432 | 6.219 | 6.228 | 2,129,066 | -0.03(-0.54%) |
Feb 17, 2005 | 6.500 | 6.500 | 6.211 | 6.262 | 2,136,894 | -0.19(-2.90%) |
Feb 16, 2005 | 6.389 | 6.491 | 6.313 | 6.449 | 1,660,521 | +0.03(+0.40%) |
Feb 15, 2005 | 6.355 | 6.585 | 6.296 | 6.423 | 1,988,663 | +0.05(+0.80%) |
Feb 14, 2005 | 6.432 | 6.508 | 6.287 | 6.372 | 2,287,981 | -0.05(-0.79%) |
Feb 11, 2005 | 6.211 | 6.466 | 6.168 | 6.423 | 3,322,751 | +0.23(+3.71%) |
Feb 10, 2005 | 6.279 | 6.389 | 6.126 | 6.194 | 2,745,353 | -0.10(-1.62%) |
Feb 09, 2005 | 6.619 | 6.653 | 6.253 | 6.296 | 3,010,453 | -0.32(-4.88%) |
Feb 08, 2005 | 6.551 | 6.696 | 6.500 | 6.619 | 3,547,887 | +0.11(+1.70%) |
Feb 07, 2005 | 6.483 | 6.687 | 6.466 | 6.508 | 2,225,577 | +0.07(+1.06%) |
Feb 04, 2005 | 6.143 | 6.508 | 6.143 | 6.440 | 4,405,748 | +0.28(+4.56%) |
Feb 03, 2005 | 6.211 | 6.253 | 6.023 | 6.160 | 3,033,373 | -0.10(-1.63%) |
Feb 02, 2005 | 6.313 | 6.423 | 6.236 | 6.262 | 2,700,379 | -0.09(-1.34%) |