Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.690 | 4.768 | 4.558 | 4.738 | 299,976 | +0.05(+1.16%) |
Apr 28, 2005 | 4.828 | 4.828 | 4.642 | 4.684 | 279,047 | -0.14(-2.87%) |
Apr 27, 2005 | 4.714 | 4.871 | 4.696 | 4.822 | 256,624 | +0.07(+1.39%) |
Apr 26, 2005 | 4.786 | 4.865 | 4.720 | 4.756 | 207,956 | -0.06(-1.25%) |
Apr 25, 2005 | 4.810 | 4.889 | 4.744 | 4.816 | 610,582 | +0.03(+0.63%) |
Apr 22, 2005 | 4.744 | 4.816 | 4.678 | 4.786 | 999,754 | +0.07(+1.40%) |
Apr 21, 2005 | 4.642 | 4.859 | 4.642 | 4.720 | 1,097,089 | -0.04(-0.76%) |
Apr 20, 2005 | 5.105 | 5.111 | 4.756 | 4.756 | 1,357,035 | -0.40(-7.82%) |
Apr 19, 2005 | 5.238 | 5.274 | 5.099 | 5.160 | 680,012 | +0.04(+0.82%) |
Apr 18, 2005 | 4.985 | 5.178 | 4.985 | 5.117 | 665,561 | +0.13(+2.66%) |
Apr 15, 2005 | 5.105 | 5.196 | 4.985 | 4.985 | 726,354 | -0.11(-2.24%) |
Apr 14, 2005 | 5.280 | 5.310 | 5.099 | 5.099 | 233,702 | -0.20(-3.75%) |
Apr 13, 2005 | 5.406 | 5.418 | 5.262 | 5.298 | 249,149 | -0.10(-1.90%) |
Apr 12, 2005 | 5.310 | 5.485 | 5.238 | 5.400 | 336,518 | +0.04(+0.67%) |
Apr 11, 2005 | 5.376 | 5.388 | 5.304 | 5.364 | 365,253 | +0.00(+0.00%) |
Apr 08, 2005 | 5.370 | 5.394 | 5.298 | 5.364 | 220,082 | +0.02(+0.45%) |
Apr 07, 2005 | 5.310 | 5.358 | 5.238 | 5.340 | 199,153 | +0.04(+0.68%) |
Apr 06, 2005 | 5.406 | 5.412 | 5.298 | 5.304 | 330,870 | -0.08(-1.45%) |
Apr 05, 2005 | 5.256 | 5.388 | 5.238 | 5.382 | 224,400 | +0.17(+3.35%) |
Apr 04, 2005 | 5.208 | 5.250 | 5.172 | 5.208 | 589,155 | -0.01(-0.23%) |
Apr 01, 2005 | 5.328 | 5.406 | 5.208 | 5.220 | 272,569 | -0.12(-2.25%) |
Mar 31, 2005 | 5.334 | 5.346 | 5.190 | 5.340 | 438,171 | -0.03(-0.56%) |
Mar 30, 2005 | 5.352 | 5.467 | 5.226 | 5.370 | 493,316 | +0.04(+0.68%) |
Mar 29, 2005 | 5.298 | 5.346 | 5.268 | 5.334 | 481,689 | +0.05(+1.03%) |
Mar 28, 2005 | 5.202 | 5.310 | 5.178 | 5.280 | 435,513 | +0.10(+1.98%) |
Mar 24, 2005 | 5.220 | 5.244 | 5.166 | 5.178 | 426,544 | +0.02(+0.47%) |
Mar 23, 2005 | 5.057 | 5.226 | 4.997 | 5.154 | 1,297,239 | +0.12(+2.39%) |
Mar 22, 2005 | 5.148 | 5.160 | 5.027 | 5.033 | 781,167 | -0.08(-1.65%) |
Mar 21, 2005 | 5.105 | 5.117 | 4.997 | 5.117 | 266,257 | +0.03(+0.59%) |
Mar 18, 2005 | 5.087 | 5.105 | 4.991 | 5.087 | 576,200 | +0.00(+0.00%) |
Mar 17, 2005 | 5.081 | 5.117 | 5.009 | 5.087 | 453,618 | +0.00(+0.00%) |
Mar 16, 2005 | 5.081 | 5.117 | 4.967 | 5.087 | 385,351 | +0.01(+0.12%) |
Mar 15, 2005 | 5.178 | 5.220 | 5.009 | 5.081 | 198,157 | -0.05(-1.06%) |
Mar 14, 2005 | 5.148 | 5.202 | 5.099 | 5.135 | 157,960 | +0.02(+0.35%) |
Mar 11, 2005 | 5.166 | 5.185 | 5.087 | 5.117 | 457,771 | +0.06(+1.19%) |
Mar 10, 2005 | 5.238 | 5.238 | 5.033 | 5.057 | 372,063 | -0.14(-2.67%) |
Mar 09, 2005 | 5.202 | 5.268 | 5.184 | 5.196 | 1,141,271 | -0.01(-0.23%) |
Mar 08, 2005 | 5.286 | 5.370 | 5.178 | 5.208 | 485,343 | -0.12(-2.26%) |
Mar 07, 2005 | 5.388 | 5.412 | 5.310 | 5.328 | 406,944 | -0.07(-1.23%) |
Mar 04, 2005 | 5.268 | 5.418 | 5.238 | 5.394 | 1,025,666 | +0.16(+2.99%) |
Mar 03, 2005 | 5.141 | 5.250 | 5.087 | 5.238 | 1,581,934 | +0.09(+1.75%) |
Mar 02, 2005 | 5.099 | 5.184 | 4.997 | 5.148 | 636,660 | +0.05(+0.94%) |
Mar 01, 2005 | 4.961 | 5.123 | 4.877 | 5.099 | 852,590 | +0.16(+3.29%) |
Feb 28, 2005 | 4.750 | 4.967 | 4.738 | 4.937 | 705,259 | +0.20(+4.19%) |
Feb 25, 2005 | 4.792 | 4.907 | 4.690 | 4.738 | 758,743 | +0.02(+0.38%) |
Feb 24, 2005 | 4.708 | 4.840 | 4.642 | 4.720 | 727,517 | +0.01(+0.26%) |
Feb 23, 2005 | 4.786 | 4.907 | 4.684 | 4.708 | 849,932 | -0.08(-1.64%) |
Feb 22, 2005 | 5.063 | 5.063 | 4.684 | 4.786 | 700,941 | -0.28(-5.47%) |
Feb 18, 2005 | 5.027 | 5.135 | 5.009 | 5.063 | 567,895 | +0.07(+1.33%) |
Feb 17, 2005 | 4.925 | 5.178 | 4.901 | 4.997 | 1,155,057 | +0.23(+4.80%) |
Feb 16, 2005 | 4.708 | 4.768 | 4.666 | 4.768 | 429,035 | +0.06(+1.28%) |
Feb 15, 2005 | 4.756 | 4.756 | 4.684 | 4.708 | 322,233 | -0.10(-2.13%) |
Feb 14, 2005 | 4.666 | 4.810 | 4.666 | 4.810 | 233,204 | +0.10(+2.17%) |
Feb 11, 2005 | 4.666 | 4.720 | 4.612 | 4.708 | 412,591 | -0.02(-0.38%) |
Feb 10, 2005 | 4.714 | 4.798 | 4.636 | 4.726 | 366,914 | +0.02(+0.38%) |
Feb 09, 2005 | 4.792 | 4.816 | 4.708 | 4.708 | 330,870 | -0.08(-1.76%) |
Feb 08, 2005 | 4.762 | 4.913 | 4.750 | 4.792 | 641,975 | +0.04(+0.89%) |
Feb 07, 2005 | 4.840 | 4.840 | 4.708 | 4.750 | 344,158 | -0.07(-1.37%) |
Feb 04, 2005 | 4.696 | 4.949 | 4.684 | 4.816 | 537,831 | +0.23(+4.99%) |
Feb 03, 2005 | 4.666 | 4.678 | 4.545 | 4.588 | 301,637 | -0.10(-2.06%) |
Feb 02, 2005 | 4.786 | 4.786 | 4.666 | 4.684 | 675,195 | -0.13(-2.75%) |