Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.449 | 4.457 | 4.214 | 4.382 | 3,112,941 | +0.03(+0.77%) |
Apr 28, 2005 | 4.617 | 4.776 | 4.340 | 4.348 | 8,199,921 | -0.08(-1.89%) |
Apr 27, 2005 | 4.499 | 4.558 | 4.340 | 4.432 | 6,451,047 | -0.13(-2.76%) |
Apr 26, 2005 | 4.617 | 4.709 | 4.507 | 4.558 | 4,916,271 | -0.08(-1.81%) |
Apr 25, 2005 | 4.650 | 4.717 | 4.617 | 4.642 | 2,263,279 | +0.00(+0.00%) |
Apr 22, 2005 | 4.776 | 4.776 | 4.617 | 4.642 | 2,247,510 | -0.14(-2.98%) |
Apr 21, 2005 | 4.516 | 4.902 | 4.516 | 4.784 | 7,645,752 | +0.42(+9.62%) |
Apr 20, 2005 | 4.533 | 4.533 | 4.331 | 4.365 | 3,693,576 | -0.11(-2.44%) |
Apr 19, 2005 | 4.533 | 4.608 | 4.449 | 4.474 | 3,911,184 | +0.09(+2.11%) |
Apr 18, 2005 | 4.373 | 4.424 | 4.239 | 4.382 | 3,230,226 | -0.01(-0.19%) |
Apr 15, 2005 | 4.474 | 4.507 | 4.314 | 4.390 | 4,875,939 | -0.21(-4.56%) |
Apr 14, 2005 | 4.751 | 4.810 | 4.575 | 4.600 | 3,683,866 | -0.18(-3.69%) |
Apr 13, 2005 | 4.902 | 4.902 | 4.743 | 4.776 | 2,661,857 | -0.13(-2.57%) |
Apr 12, 2005 | 4.944 | 4.961 | 4.801 | 4.902 | 6,865,321 | +0.08(+1.57%) |
Apr 11, 2005 | 4.944 | 4.994 | 4.775 | 4.826 | 3,755,802 | -0.13(-2.54%) |
Apr 08, 2005 | 4.994 | 5.045 | 4.936 | 4.952 | 3,034,241 | -0.05(-1.01%) |
Apr 07, 2005 | 5.061 | 5.103 | 4.994 | 5.003 | 2,253,496 | -0.08(-1.49%) |
Apr 06, 2005 | 5.129 | 5.238 | 5.061 | 5.078 | 1,437,568 | -0.07(-1.31%) |
Apr 05, 2005 | 5.271 | 5.347 | 5.120 | 5.145 | 1,734,559 | -0.11(-2.08%) |
Apr 04, 2005 | 5.221 | 5.288 | 5.120 | 5.255 | 2,094,739 | +0.01(+0.16%) |
Apr 01, 2005 | 5.389 | 5.431 | 5.204 | 5.246 | 2,753,343 | -0.08(-1.57%) |
Mar 31, 2005 | 5.297 | 5.372 | 5.221 | 5.330 | 2,784,209 | +0.06(+1.11%) |
Mar 30, 2005 | 5.145 | 5.288 | 5.120 | 5.271 | 1,528,876 | +0.18(+3.46%) |
Mar 29, 2005 | 5.313 | 5.338 | 5.095 | 5.095 | 2,089,139 | -0.19(-3.65%) |
Mar 28, 2005 | 5.364 | 5.414 | 5.288 | 5.288 | 2,202,393 | -0.03(-0.47%) |
Mar 24, 2005 | 5.439 | 5.448 | 5.288 | 5.313 | 2,737,927 | +0.04(+0.80%) |
Mar 23, 2005 | 5.288 | 5.422 | 5.263 | 5.271 | 2,326,801 | -0.04(-0.79%) |
Mar 22, 2005 | 5.322 | 5.464 | 5.280 | 5.313 | 3,204,271 | +0.02(+0.32%) |
Mar 21, 2005 | 5.288 | 5.380 | 5.271 | 5.297 | 2,331,583 | -0.03(-0.47%) |
Mar 18, 2005 | 5.506 | 5.515 | 5.246 | 5.322 | 6,883,071 | -0.22(-3.94%) |
Mar 17, 2005 | 5.599 | 5.708 | 5.506 | 5.540 | 2,793,203 | -0.08(-1.49%) |
Mar 16, 2005 | 5.641 | 5.750 | 5.582 | 5.624 | 2,807,803 | -0.03(-0.45%) |
Mar 15, 2005 | 5.884 | 5.918 | 5.607 | 5.649 | 2,294,684 | -0.21(-3.58%) |
Mar 14, 2005 | 5.825 | 5.901 | 5.809 | 5.859 | 1,327,261 | +0.03(+0.58%) |
Mar 11, 2005 | 6.002 | 6.010 | 5.767 | 5.825 | 1,747,407 | -0.13(-2.25%) |
Mar 10, 2005 | 5.842 | 6.010 | 5.817 | 5.960 | 2,583,627 | +0.14(+2.45%) |
Mar 09, 2005 | 5.926 | 6.002 | 5.809 | 5.817 | 3,221,414 | -0.13(-2.26%) |
Mar 08, 2005 | 6.018 | 6.245 | 5.909 | 5.951 | 3,879,929 | -0.07(-1.12%) |
Mar 07, 2005 | 6.002 | 6.119 | 5.968 | 6.018 | 3,670,832 | +0.04(+0.70%) |
Mar 04, 2005 | 5.993 | 6.077 | 5.817 | 5.976 | 12,186,259 | +0.05(+0.85%) |
Mar 03, 2005 | 6.102 | 6.144 | 5.926 | 5.926 | 5,576,904 | -0.18(-2.89%) |
Mar 02, 2005 | 6.211 | 6.228 | 6.086 | 6.102 | 1,917,783 | -0.16(-2.55%) |
Mar 01, 2005 | 6.111 | 6.312 | 6.111 | 6.262 | 3,236,072 | +0.17(+2.75%) |
Feb 28, 2005 | 6.161 | 6.371 | 6.077 | 6.094 | 3,128,619 | -0.12(-1.89%) |
Feb 25, 2005 | 6.161 | 6.253 | 6.102 | 6.211 | 2,101,155 | +0.06(+0.95%) |
Feb 24, 2005 | 6.044 | 6.178 | 5.993 | 6.153 | 2,298,692 | +0.06(+0.96%) |
Feb 23, 2005 | 6.169 | 6.195 | 6.044 | 6.094 | 1,631,419 | -0.01(-0.14%) |
Feb 22, 2005 | 6.094 | 6.321 | 6.069 | 6.102 | 2,032,939 | -0.04(-0.68%) |
Feb 18, 2005 | 6.203 | 6.346 | 6.136 | 6.144 | 2,157,954 | -0.03(-0.54%) |
Feb 17, 2005 | 6.413 | 6.413 | 6.128 | 6.178 | 2,165,889 | -0.18(-2.90%) |
Feb 16, 2005 | 6.304 | 6.404 | 6.228 | 6.363 | 1,683,052 | +0.03(+0.40%) |
Feb 15, 2005 | 6.270 | 6.497 | 6.211 | 6.337 | 2,015,646 | +0.05(+0.80%) |
Feb 14, 2005 | 6.346 | 6.421 | 6.203 | 6.287 | 2,319,026 | -0.05(-0.79%) |
Feb 11, 2005 | 6.128 | 6.379 | 6.086 | 6.337 | 3,367,836 | +0.23(+3.71%) |
Feb 10, 2005 | 6.195 | 6.304 | 6.044 | 6.111 | 2,782,604 | -0.10(-1.62%) |
Feb 09, 2005 | 6.530 | 6.564 | 6.169 | 6.211 | 3,051,301 | -0.32(-4.88%) |
Feb 08, 2005 | 6.463 | 6.606 | 6.413 | 6.530 | 3,596,028 | +0.11(+1.70%) |
Feb 07, 2005 | 6.396 | 6.598 | 6.379 | 6.421 | 2,255,775 | +0.07(+1.06%) |
Feb 04, 2005 | 6.060 | 6.421 | 6.060 | 6.354 | 4,465,528 | +0.28(+4.56%) |
Feb 03, 2005 | 6.128 | 6.169 | 5.943 | 6.077 | 3,074,532 | -0.10(-1.63%) |
Feb 02, 2005 | 6.228 | 6.337 | 6.153 | 6.178 | 2,737,019 | -0.08(-1.34%) |