Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.945 | 3.995 | 3.932 | 3.995 | 58,401 | +0.04(+0.96%) |
Apr 28, 2005 | 3.982 | 3.982 | 3.945 | 3.957 | 26,502 | -0.03(-0.63%) |
Apr 27, 2005 | 3.982 | 3.995 | 3.938 | 3.982 | 71,732 | -0.02(-0.47%) |
Apr 26, 2005 | 4.039 | 4.052 | 4.001 | 4.001 | 25,868 | -0.06(-1.40%) |
Apr 25, 2005 | 4.071 | 4.089 | 4.039 | 4.058 | 44,911 | -0.01(-0.16%) |
Apr 22, 2005 | 4.184 | 4.184 | 4.064 | 4.064 | 22,217 | -0.14(-3.44%) |
Apr 21, 2005 | 4.102 | 4.209 | 4.077 | 4.209 | 49,990 | +0.14(+3.41%) |
Apr 20, 2005 | 4.064 | 4.071 | 4.033 | 4.071 | 33,485 | -0.01(-0.15%) |
Apr 19, 2005 | 4.071 | 4.077 | 4.033 | 4.077 | 33,009 | +0.02(+0.47%) |
Apr 18, 2005 | 4.077 | 4.077 | 4.033 | 4.058 | 13,172 | -0.03(-0.62%) |
Apr 15, 2005 | 4.064 | 4.083 | 4.039 | 4.083 | 34,596 | +0.00(+0.00%) |
Apr 14, 2005 | 4.077 | 4.102 | 4.052 | 4.083 | 30,311 | +0.00(+0.00%) |
Apr 13, 2005 | 4.108 | 4.108 | 4.052 | 4.083 | 26,502 | -0.01(-0.31%) |
Apr 12, 2005 | 4.115 | 4.115 | 4.096 | 4.096 | 4,443 | -0.03(-0.76%) |
Apr 11, 2005 | 4.108 | 4.127 | 4.108 | 4.127 | 10,474 | +0.03(+0.61%) |
Apr 08, 2005 | 4.102 | 4.134 | 4.102 | 4.102 | 8,411 | +0.00(+0.00%) |
Apr 07, 2005 | 4.102 | 4.140 | 4.102 | 4.102 | 25,709 | +0.01(+0.15%) |
Apr 06, 2005 | 4.089 | 4.140 | 4.083 | 4.096 | 47,609 | +0.01(+0.15%) |
Apr 05, 2005 | 4.121 | 4.134 | 4.045 | 4.089 | 60,781 | -0.02(-0.46%) |
Apr 04, 2005 | 4.171 | 4.171 | 4.064 | 4.108 | 27,772 | -0.10(-2.40%) |
Apr 01, 2005 | 4.209 | 4.209 | 4.165 | 4.209 | 13,330 | +0.00(+0.00%) |
Mar 31, 2005 | 4.178 | 4.216 | 4.127 | 4.209 | 37,294 | +0.03(+0.60%) |
Mar 30, 2005 | 4.127 | 4.184 | 4.077 | 4.184 | 36,659 | +0.06(+1.37%) |
Mar 29, 2005 | 4.127 | 4.127 | 4.096 | 4.127 | 7,617 | -0.02(-0.46%) |
Mar 28, 2005 | 4.102 | 4.146 | 4.083 | 4.146 | 20,154 | -0.01(-0.15%) |
Mar 24, 2005 | 4.152 | 4.171 | 4.152 | 4.152 | 2,856 | -0.01(-0.15%) |
Mar 23, 2005 | 4.190 | 4.190 | 4.077 | 4.159 | 47,927 | -0.05(-1.20%) |
Mar 22, 2005 | 4.203 | 4.209 | 4.190 | 4.209 | 8,093 | -0.04(-1.04%) |
Mar 21, 2005 | 4.272 | 4.272 | 4.222 | 4.253 | 8,093 | +0.01(+0.30%) |
Mar 18, 2005 | 4.241 | 4.241 | 4.241 | 4.241 | 5,237 | +0.01(+0.30%) |
Mar 17, 2005 | 4.203 | 4.234 | 4.203 | 4.228 | 8,411 | +0.03(+0.75%) |
Mar 16, 2005 | 4.285 | 4.285 | 4.190 | 4.197 | 20,154 | -0.10(-2.35%) |
Mar 15, 2005 | 4.310 | 4.316 | 4.297 | 4.297 | 9,045 | -0.01(-0.15%) |
Mar 14, 2005 | 4.310 | 4.316 | 4.304 | 4.304 | 4,919 | -0.01(-0.29%) |
Mar 11, 2005 | 4.348 | 4.411 | 4.316 | 4.316 | 17,298 | -0.04(-0.87%) |
Mar 10, 2005 | 4.329 | 4.354 | 4.329 | 4.354 | 6,030 | +0.03(+0.73%) |
Mar 09, 2005 | 4.386 | 4.386 | 4.323 | 4.323 | 9,045 | -0.07(-1.58%) |
Mar 08, 2005 | 4.354 | 4.405 | 4.342 | 4.392 | 29,676 | +0.03(+0.72%) |
Mar 07, 2005 | 4.335 | 4.360 | 4.323 | 4.360 | 23,804 | +0.03(+0.73%) |
Mar 04, 2005 | 4.323 | 4.342 | 4.323 | 4.329 | 31,898 | -0.01(-0.29%) |
Mar 03, 2005 | 4.335 | 4.379 | 4.335 | 4.342 | 26,661 | +0.02(+0.44%) |
Mar 02, 2005 | 4.329 | 4.354 | 4.323 | 4.323 | 9,204 | +0.01(+0.15%) |
Mar 01, 2005 | 4.279 | 4.342 | 4.279 | 4.316 | 11,902 | +0.03(+0.74%) |
Feb 28, 2005 | 4.316 | 4.335 | 4.285 | 4.285 | 9,680 | -0.03(-0.73%) |
Feb 25, 2005 | 4.367 | 4.367 | 4.310 | 4.316 | 10,474 | -0.03(-0.72%) |
Feb 24, 2005 | 4.373 | 4.373 | 4.348 | 4.348 | 4,126 | -0.05(-1.15%) |
Feb 23, 2005 | 4.329 | 4.398 | 4.291 | 4.398 | 11,585 | +0.07(+1.60%) |
Feb 22, 2005 | 4.386 | 4.386 | 4.323 | 4.329 | 7,776 | -0.06(-1.43%) |
Feb 18, 2005 | 4.360 | 4.398 | 4.285 | 4.392 | 30,946 | +0.01(+0.29%) |
Feb 17, 2005 | 4.342 | 4.405 | 4.297 | 4.379 | 19,996 | +0.01(+0.29%) |
Feb 16, 2005 | 4.348 | 4.392 | 4.316 | 4.367 | 13,330 | +0.04(+0.87%) |
Feb 15, 2005 | 4.430 | 4.430 | 4.329 | 4.329 | 10,474 | -0.06(-1.29%) |
Feb 14, 2005 | 4.398 | 4.436 | 4.348 | 4.386 | 45,229 | -0.03(-0.57%) |
Feb 11, 2005 | 4.285 | 4.411 | 4.279 | 4.411 | 53,640 | +0.09(+2.19%) |
Feb 10, 2005 | 4.279 | 4.316 | 4.260 | 4.316 | 7,934 | +0.01(+0.29%) |
Feb 09, 2005 | 4.291 | 4.304 | 4.260 | 4.304 | 16,822 | +0.00(+0.00%) |
Feb 08, 2005 | 4.310 | 4.329 | 4.291 | 4.304 | 61,099 | -0.02(-0.44%) |
Feb 07, 2005 | 4.348 | 4.348 | 4.323 | 4.323 | 18,567 | +0.01(+0.15%) |
Feb 04, 2005 | 4.285 | 4.323 | 4.285 | 4.316 | 20,630 | -0.03(-0.72%) |
Feb 03, 2005 | 4.342 | 4.392 | 4.316 | 4.348 | 16,504 | +0.03(+0.58%) |
Feb 02, 2005 | 4.316 | 4.373 | 4.304 | 4.323 | 10,156 | -0.03(-0.58%) |