Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.162 | 4.272 | 4.138 | 4.201 | 991,127 | +0.12(+2.88%) |
Apr 28, 2005 | 4.060 | 4.162 | 4.028 | 4.083 | 1,399,269 | +0.02(+0.39%) |
Apr 27, 2005 | 4.170 | 4.178 | 3.989 | 4.068 | 2,264,452 | -0.13(-3.00%) |
Apr 26, 2005 | 4.311 | 4.311 | 4.185 | 4.193 | 741,913 | -0.09(-2.20%) |
Apr 25, 2005 | 4.248 | 4.295 | 4.201 | 4.288 | 1,101,026 | +0.04(+0.92%) |
Apr 22, 2005 | 4.366 | 4.374 | 4.248 | 4.248 | 715,425 | -0.07(-1.64%) |
Apr 21, 2005 | 4.366 | 4.397 | 4.280 | 4.319 | 703,836 | -0.02(-0.54%) |
Apr 20, 2005 | 4.405 | 4.460 | 4.280 | 4.343 | 1,070,336 | -0.05(-1.25%) |
Apr 19, 2005 | 4.240 | 4.397 | 4.201 | 4.397 | 1,648,229 | +0.18(+4.28%) |
Apr 18, 2005 | 4.162 | 4.280 | 4.162 | 4.217 | 1,807,028 | +0.05(+1.32%) |
Apr 15, 2005 | 4.288 | 4.350 | 4.146 | 4.162 | 1,381,568 | -0.12(-2.75%) |
Apr 14, 2005 | 4.335 | 4.405 | 4.280 | 4.280 | 1,574,623 | -0.17(-3.88%) |
Apr 13, 2005 | 4.602 | 4.641 | 4.429 | 4.452 | 1,062,059 | -0.14(-3.08%) |
Apr 12, 2005 | 4.617 | 4.633 | 4.468 | 4.594 | 1,205,704 | -0.02(-0.51%) |
Apr 11, 2005 | 4.767 | 4.798 | 4.586 | 4.617 | 1,064,223 | -0.11(-2.33%) |
Apr 08, 2005 | 4.759 | 4.853 | 4.712 | 4.727 | 996,348 | -0.06(-1.31%) |
Apr 07, 2005 | 4.743 | 4.869 | 4.727 | 4.790 | 1,305,797 | +0.08(+1.67%) |
Apr 06, 2005 | 4.672 | 4.743 | 4.649 | 4.712 | 862,891 | +0.04(+0.84%) |
Apr 05, 2005 | 4.664 | 4.743 | 4.641 | 4.672 | 681,551 | +0.02(+0.34%) |
Apr 04, 2005 | 4.759 | 4.759 | 4.641 | 4.657 | 873,842 | -0.15(-3.10%) |
Apr 01, 2005 | 4.712 | 4.845 | 4.704 | 4.806 | 1,185,965 | +0.09(+2.00%) |
Mar 31, 2005 | 4.727 | 4.782 | 4.704 | 4.712 | 1,149,672 | +0.05(+1.01%) |
Mar 30, 2005 | 4.704 | 4.719 | 4.633 | 4.664 | 1,514,389 | +0.00(+0.00%) |
Mar 29, 2005 | 4.704 | 4.798 | 4.610 | 4.664 | 1,127,005 | -0.02(-0.34%) |
Mar 28, 2005 | 4.735 | 4.774 | 4.679 | 4.680 | 1,213,090 | -0.09(-1.81%) |
Mar 24, 2005 | 4.829 | 4.900 | 4.719 | 4.767 | 1,442,566 | -0.04(-0.82%) |
Mar 23, 2005 | 4.892 | 4.924 | 4.798 | 4.806 | 1,485,099 | -0.12(-2.39%) |
Mar 22, 2005 | 5.104 | 5.159 | 4.916 | 4.924 | 1,739,026 | -0.14(-2.79%) |
Mar 21, 2005 | 5.081 | 5.104 | 4.947 | 5.065 | 1,372,526 | -0.13(-2.57%) |
Mar 18, 2005 | 5.183 | 5.261 | 5.175 | 5.198 | 728,159 | -0.06(-1.19%) |
Mar 17, 2005 | 5.144 | 5.269 | 5.112 | 5.261 | 1,099,880 | -0.02(-0.30%) |
Mar 16, 2005 | 5.340 | 5.371 | 5.269 | 5.277 | 1,752,142 | +0.02(+0.45%) |
Mar 15, 2005 | 5.379 | 5.379 | 5.230 | 5.253 | 1,642,625 | -0.10(-1.91%) |
Mar 14, 2005 | 5.379 | 5.387 | 5.301 | 5.356 | 1,551,064 | -0.08(-1.45%) |
Mar 11, 2005 | 5.591 | 5.591 | 5.379 | 5.434 | 2,821,333 | -0.16(-2.95%) |
Mar 10, 2005 | 5.646 | 5.646 | 5.505 | 5.599 | 1,470,964 | -0.06(-1.11%) |
Mar 09, 2005 | 5.693 | 5.756 | 5.615 | 5.662 | 1,869,809 | -0.03(-0.55%) |
Mar 08, 2005 | 5.505 | 5.740 | 5.505 | 5.693 | 2,652,600 | +0.30(+5.53%) |
Mar 07, 2005 | 5.371 | 5.450 | 5.316 | 5.395 | 2,223,320 | +0.01(+0.15%) |
Mar 04, 2005 | 5.285 | 5.450 | 5.269 | 5.387 | 2,451,013 | +0.16(+3.16%) |
Mar 03, 2005 | 5.136 | 5.222 | 5.104 | 5.222 | 1,475,548 | +0.02(+0.45%) |
Mar 02, 2005 | 5.049 | 5.230 | 5.026 | 5.198 | 1,874,266 | +0.16(+3.28%) |
Mar 01, 2005 | 5.144 | 5.159 | 5.002 | 5.034 | 1,141,267 | -0.18(-3.46%) |
Feb 28, 2005 | 5.222 | 5.253 | 5.120 | 5.214 | 1,681,720 | +0.01(+0.15%) |
Feb 25, 2005 | 5.183 | 5.269 | 5.175 | 5.206 | 1,583,155 | -0.02(-0.30%) |
Feb 24, 2005 | 5.230 | 5.269 | 5.144 | 5.222 | 1,640,588 | -0.03(-0.60%) |
Feb 23, 2005 | 5.144 | 5.253 | 5.128 | 5.253 | 1,830,842 | -0.01(-0.15%) |
Feb 22, 2005 | 5.041 | 5.308 | 5.010 | 5.261 | 4,832,368 | +0.40(+8.24%) |
Feb 18, 2005 | 4.916 | 4.939 | 4.861 | 4.861 | 1,449,825 | -0.05(-1.12%) |
Feb 17, 2005 | 5.010 | 5.018 | 4.877 | 4.916 | 2,701,755 | -0.11(-2.19%) |
Feb 16, 2005 | 4.979 | 5.112 | 4.947 | 5.026 | 2,355,376 | -0.14(-2.74%) |
Feb 15, 2005 | 5.301 | 5.301 | 5.159 | 5.167 | 1,297,138 | -0.16(-2.95%) |
Feb 14, 2005 | 5.316 | 5.340 | 5.293 | 5.324 | 1,220,603 | +0.08(+1.50%) |
Feb 11, 2005 | 5.293 | 5.308 | 5.191 | 5.246 | 1,609,261 | +0.02(+0.30%) |
Feb 10, 2005 | 5.010 | 5.230 | 5.010 | 5.230 | 2,410,390 | +0.27(+5.55%) |
Feb 09, 2005 | 4.790 | 4.979 | 4.782 | 4.955 | 2,372,568 | +0.15(+3.10%) |
Feb 08, 2005 | 4.869 | 4.892 | 4.790 | 4.806 | 1,624,033 | -0.11(-2.24%) |
Feb 07, 2005 | 4.947 | 4.971 | 4.884 | 4.916 | 1,749,850 | -0.01(-0.16%) |
Feb 04, 2005 | 4.939 | 4.955 | 4.829 | 4.924 | 1,532,726 | -0.05(-0.95%) |
Feb 03, 2005 | 4.994 | 5.065 | 4.947 | 4.971 | 2,050,257 | -0.24(-4.52%) |
Feb 02, 2005 | 5.206 | 5.238 | 5.167 | 5.206 | 719,882 | -0.02(-0.30%) |