Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.269 | 5.395 | 5.252 | 5.329 | 12,338,156 | +0.08(+1.55%) |
Apr 28, 2005 | 5.292 | 5.346 | 5.229 | 5.248 | 18,966,484 | -0.16(-2.94%) |
Apr 27, 2005 | 5.521 | 5.521 | 5.321 | 5.407 | 12,537,849 | -0.07(-1.32%) |
Apr 26, 2005 | 5.630 | 5.663 | 5.465 | 5.479 | 12,675,494 | -0.07(-1.26%) |
Apr 25, 2005 | 5.708 | 5.875 | 5.521 | 5.548 | 12,129,287 | +0.06(+1.15%) |
Apr 22, 2005 | 5.441 | 5.524 | 5.391 | 5.486 | 10,974,824 | +0.08(+1.52%) |
Apr 21, 2005 | 5.275 | 5.403 | 5.248 | 5.403 | 9,696,263 | +0.13(+2.43%) |
Apr 20, 2005 | 5.332 | 5.375 | 5.248 | 5.275 | 12,561,882 | -0.00(-0.09%) |
Apr 19, 2005 | 5.181 | 5.292 | 5.172 | 5.280 | 11,853,125 | +0.14(+2.74%) |
Apr 18, 2005 | 5.012 | 5.149 | 4.976 | 5.139 | 12,250,326 | +0.10(+2.07%) |
Apr 15, 2005 | 5.264 | 5.273 | 5.018 | 5.035 | 16,301,870 | -0.21(-4.01%) |
Apr 14, 2005 | 5.278 | 5.340 | 5.240 | 5.245 | 17,526,246 | +0.02(+0.46%) |
Apr 13, 2005 | 5.355 | 5.412 | 5.203 | 5.221 | 13,716,345 | -0.17(-3.22%) |
Apr 12, 2005 | 5.550 | 5.558 | 5.341 | 5.395 | 14,016,103 | -0.15(-2.78%) |
Apr 11, 2005 | 5.464 | 5.550 | 5.436 | 5.550 | 9,142,628 | +0.09(+1.57%) |
Apr 08, 2005 | 5.568 | 5.583 | 5.455 | 5.464 | 9,503,124 | -0.08(-1.36%) |
Apr 07, 2005 | 5.590 | 5.605 | 5.466 | 5.539 | 10,425,558 | +0.00(+0.04%) |
Apr 06, 2005 | 5.475 | 5.547 | 5.424 | 5.537 | 9,540,266 | +0.08(+1.38%) |
Apr 05, 2005 | 5.521 | 5.568 | 5.431 | 5.462 | 10,734,493 | -0.06(-1.08%) |
Apr 04, 2005 | 5.613 | 5.623 | 5.464 | 5.521 | 10,786,492 | +0.00(+0.00%) |
Apr 01, 2005 | 5.447 | 5.537 | 5.424 | 5.521 | 11,432,764 | +0.15(+2.83%) |
Mar 31, 2005 | 5.321 | 5.377 | 5.278 | 5.369 | 10,796,979 | +0.13(+2.42%) |
Mar 30, 2005 | 5.151 | 5.252 | 5.058 | 5.242 | 12,824,936 | +0.09(+1.73%) |
Mar 29, 2005 | 5.213 | 5.286 | 5.139 | 5.153 | 9,365,480 | -0.04(-0.82%) |
Mar 28, 2005 | 5.225 | 5.238 | 5.163 | 5.195 | 8,285,301 | -0.03(-0.55%) |
Mar 24, 2005 | 5.232 | 5.296 | 5.161 | 5.224 | 8,879,575 | +0.02(+0.40%) |
Mar 23, 2005 | 5.235 | 5.236 | 5.102 | 5.203 | 13,594,869 | -0.04(-0.76%) |
Mar 22, 2005 | 5.397 | 5.446 | 5.228 | 5.243 | 9,395,631 | -0.15(-2.78%) |
Mar 21, 2005 | 5.343 | 5.399 | 5.317 | 5.393 | 9,317,414 | +0.02(+0.40%) |
Mar 18, 2005 | 5.378 | 5.421 | 5.302 | 5.371 | 11,562,979 | +0.00(+0.09%) |
Mar 17, 2005 | 5.315 | 5.372 | 5.267 | 5.367 | 10,485,860 | +0.12(+2.27%) |
Mar 16, 2005 | 5.196 | 5.336 | 5.166 | 5.248 | 9,436,269 | +0.02(+0.46%) |
Mar 15, 2005 | 5.330 | 5.351 | 5.224 | 5.224 | 9,391,698 | -0.07(-1.34%) |
Mar 14, 2005 | 5.309 | 5.322 | 5.162 | 5.294 | 10,456,583 | +0.04(+0.74%) |
Mar 11, 2005 | 5.216 | 5.337 | 5.190 | 5.256 | 10,070,743 | +0.03(+0.50%) |
Mar 10, 2005 | 5.343 | 5.344 | 5.159 | 5.229 | 12,861,204 | -0.12(-2.33%) |
Mar 09, 2005 | 5.571 | 5.585 | 5.339 | 5.354 | 15,945,743 | -0.19(-3.37%) |
Mar 08, 2005 | 5.575 | 5.611 | 5.539 | 5.540 | 10,937,682 | -0.03(-0.62%) |
Mar 07, 2005 | 5.581 | 5.627 | 5.518 | 5.575 | 12,796,970 | -0.00(-0.08%) |
Mar 04, 2005 | 5.470 | 5.618 | 5.364 | 5.579 | 14,753,264 | +0.09(+1.58%) |
Mar 03, 2005 | 5.481 | 5.642 | 5.466 | 5.492 | 13,429,259 | +0.13(+2.35%) |
Mar 02, 2005 | 5.332 | 5.400 | 5.301 | 5.367 | 10,880,439 | +0.01(+0.21%) |
Mar 01, 2005 | 5.378 | 5.409 | 5.278 | 5.355 | 11,233,945 | -0.06(-1.14%) |
Feb 28, 2005 | 5.378 | 5.447 | 5.206 | 5.417 | 19,150,448 | +0.08(+1.52%) |
Feb 25, 2005 | 5.229 | 5.410 | 5.217 | 5.336 | 13,205,096 | +0.16(+3.19%) |
Feb 24, 2005 | 5.121 | 5.172 | 5.072 | 5.171 | 8,510,776 | +0.10(+2.06%) |
Feb 23, 2005 | 5.043 | 5.087 | 5.030 | 5.067 | 10,561,455 | +0.03(+0.50%) |
Feb 22, 2005 | 5.175 | 5.187 | 5.038 | 5.042 | 8,139,792 | -0.05(-1.06%) |
Feb 18, 2005 | 5.029 | 5.143 | 5.006 | 5.095 | 10,715,267 | +0.12(+2.41%) |
Feb 17, 2005 | 5.035 | 5.064 | 4.968 | 4.975 | 9,375,530 | -0.05(-0.91%) |
Feb 16, 2005 | 4.928 | 5.023 | 4.896 | 5.021 | 11,054,352 | +0.10(+2.07%) |
Feb 15, 2005 | 4.888 | 4.926 | 4.863 | 4.919 | 7,770,119 | +0.08(+1.66%) |
Feb 14, 2005 | 4.872 | 4.886 | 4.817 | 4.839 | 6,707,856 | -0.05(-0.94%) |
Feb 11, 2005 | 4.861 | 4.926 | 4.818 | 4.885 | 7,178,905 | +0.05(+1.04%) |
Feb 10, 2005 | 4.743 | 4.838 | 4.715 | 4.834 | 7,718,994 | +0.13(+2.72%) |
Feb 09, 2005 | 4.665 | 4.782 | 4.634 | 4.706 | 11,720,287 | +0.05(+1.06%) |
Feb 08, 2005 | 4.618 | 4.666 | 4.595 | 4.657 | 6,216,707 | +0.04(+0.87%) |
Feb 07, 2005 | 4.646 | 4.659 | 4.593 | 4.617 | 6,812,728 | -0.02(-0.37%) |
Feb 04, 2005 | 4.656 | 4.661 | 4.588 | 4.634 | 7,256,685 | -0.01(-0.22%) |
Feb 03, 2005 | 4.577 | 4.663 | 4.536 | 4.645 | 13,764,411 | +0.07(+1.47%) |
Feb 02, 2005 | 4.491 | 4.590 | 4.474 | 4.577 | 14,890,471 | +0.09(+2.09%) |