Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.921 | 4.931 | 4.894 | 4.931 | 173,338 | +0.02(+0.50%) |
Apr 28, 2005 | 4.938 | 4.953 | 4.894 | 4.906 | 135,268 | -0.02(-0.40%) |
Apr 27, 2005 | 4.936 | 5.000 | 4.914 | 4.926 | 392,036 | -0.01(-0.20%) |
Apr 26, 2005 | 4.896 | 4.936 | 4.891 | 4.936 | 291,597 | +0.04(+0.81%) |
Apr 25, 2005 | 4.906 | 4.931 | 4.891 | 4.896 | 245,022 | -0.01(-0.15%) |
Apr 22, 2005 | 4.919 | 4.919 | 4.877 | 4.904 | 85,859 | -0.00(-0.05%) |
Apr 21, 2005 | 4.896 | 4.938 | 4.891 | 4.906 | 282,282 | +0.02(+0.35%) |
Apr 20, 2005 | 4.926 | 4.941 | 4.844 | 4.889 | 210,192 | -0.07(-1.44%) |
Apr 19, 2005 | 4.943 | 4.975 | 4.901 | 4.961 | 315,086 | +0.04(+0.85%) |
Apr 18, 2005 | 4.914 | 4.963 | 4.894 | 4.919 | 117,448 | -0.02(-0.35%) |
Apr 15, 2005 | 4.993 | 4.993 | 4.901 | 4.936 | 210,192 | -0.05(-1.04%) |
Apr 14, 2005 | 5.057 | 5.072 | 4.988 | 4.988 | 147,418 | -0.06(-1.22%) |
Apr 13, 2005 | 5.037 | 5.074 | 5.022 | 5.049 | 155,113 | -0.02(-0.49%) |
Apr 12, 2005 | 5.049 | 5.074 | 4.975 | 5.074 | 185,488 | +0.02(+0.44%) |
Apr 11, 2005 | 5.059 | 5.084 | 5.037 | 5.052 | 151,873 | -0.02(-0.44%) |
Apr 08, 2005 | 5.084 | 5.084 | 5.007 | 5.074 | 201,282 | -0.01(-0.19%) |
Apr 07, 2005 | 5.079 | 5.111 | 5.054 | 5.084 | 121,903 | +0.02(+0.34%) |
Apr 06, 2005 | 5.012 | 5.067 | 5.012 | 5.067 | 97,199 | +0.07(+1.33%) |
Apr 05, 2005 | 5.054 | 5.062 | 5.000 | 5.000 | 146,608 | -0.04(-0.88%) |
Apr 04, 2005 | 5.030 | 5.062 | 5.005 | 5.045 | 142,153 | -0.01(-0.29%) |
Apr 01, 2005 | 5.000 | 5.059 | 4.975 | 5.059 | 176,983 | +0.10(+2.04%) |
Mar 31, 2005 | 4.914 | 4.958 | 4.901 | 4.958 | 87,884 | +0.07(+1.41%) |
Mar 30, 2005 | 4.827 | 4.899 | 4.827 | 4.889 | 179,818 | +0.07(+1.38%) |
Mar 29, 2005 | 4.919 | 4.933 | 4.815 | 4.822 | 158,758 | -0.11(-2.20%) |
Mar 28, 2005 | 4.943 | 4.943 | 4.901 | 4.931 | 172,528 | -0.01(-0.25%) |
Mar 24, 2005 | 5.000 | 5.025 | 4.921 | 4.943 | 216,267 | -0.02(-0.40%) |
Mar 23, 2005 | 5.012 | 5.027 | 4.889 | 4.963 | 281,067 | -0.07(-1.47%) |
Mar 22, 2005 | 5.168 | 5.168 | 5.037 | 5.037 | 336,551 | -0.15(-2.81%) |
Mar 21, 2005 | 5.222 | 5.222 | 5.168 | 5.183 | 131,218 | -0.04(-0.71%) |
Mar 18, 2005 | 5.200 | 5.257 | 5.185 | 5.220 | 115,828 | +0.02(+0.38%) |
Mar 17, 2005 | 5.185 | 5.215 | 5.173 | 5.200 | 201,282 | +0.03(+0.62%) |
Mar 16, 2005 | 5.232 | 5.235 | 5.156 | 5.168 | 233,277 | -0.05(-1.04%) |
Mar 15, 2005 | 5.264 | 5.309 | 5.222 | 5.222 | 293,217 | -0.05(-0.89%) |
Mar 14, 2005 | 5.249 | 5.301 | 5.205 | 5.269 | 228,417 | +0.01(+0.28%) |
Mar 11, 2005 | 5.249 | 5.284 | 5.235 | 5.254 | 169,288 | -0.01(-0.28%) |
Mar 10, 2005 | 5.286 | 5.299 | 5.203 | 5.269 | 253,122 | -0.02(-0.42%) |
Mar 09, 2005 | 5.328 | 5.361 | 5.284 | 5.291 | 244,617 | -0.05(-1.02%) |
Mar 08, 2005 | 5.338 | 5.356 | 5.321 | 5.346 | 198,043 | -0.01(-0.18%) |
Mar 07, 2005 | 5.368 | 5.380 | 5.338 | 5.356 | 445,495 | -0.00(-0.05%) |
Mar 04, 2005 | 5.289 | 5.363 | 5.284 | 5.358 | 333,311 | +0.05(+1.02%) |
Mar 03, 2005 | 5.311 | 5.326 | 5.286 | 5.304 | 236,517 | +0.00(+0.05%) |
Mar 02, 2005 | 5.237 | 5.326 | 5.237 | 5.301 | 221,937 | +0.07(+1.27%) |
Mar 01, 2005 | 5.252 | 5.301 | 5.230 | 5.235 | 273,777 | -0.03(-0.61%) |
Feb 28, 2005 | 5.198 | 5.272 | 5.188 | 5.267 | 272,967 | +0.08(+1.62%) |
Feb 25, 2005 | 5.158 | 5.185 | 5.131 | 5.183 | 197,638 | +0.02(+0.48%) |
Feb 24, 2005 | 5.119 | 5.163 | 5.119 | 5.158 | 159,568 | +0.05(+0.92%) |
Feb 23, 2005 | 5.069 | 5.111 | 5.047 | 5.111 | 270,132 | +0.05(+0.93%) |
Feb 22, 2005 | 5.141 | 5.143 | 5.062 | 5.064 | 317,516 | -0.06(-1.25%) |
Feb 18, 2005 | 5.138 | 5.138 | 5.111 | 5.128 | 165,238 | -0.01(-0.19%) |
Feb 17, 2005 | 5.151 | 5.151 | 5.121 | 5.138 | 208,167 | +0.01(+0.14%) |
Feb 16, 2005 | 5.106 | 5.131 | 5.069 | 5.131 | 260,412 | +0.03(+0.53%) |
Feb 15, 2005 | 5.114 | 5.128 | 5.091 | 5.104 | 299,696 | +0.00(+0.00%) |
Feb 14, 2005 | 5.091 | 5.111 | 5.086 | 5.104 | 276,612 | +0.02(+0.39%) |
Feb 11, 2005 | 5.091 | 5.119 | 5.032 | 5.084 | 611,138 | -0.00(-0.05%) |
Feb 10, 2005 | 5.086 | 5.089 | 5.064 | 5.086 | 208,167 | +0.01(+0.15%) |
Feb 09, 2005 | 5.106 | 5.111 | 5.062 | 5.079 | 248,262 | -0.02(-0.44%) |
Feb 08, 2005 | 5.121 | 5.148 | 5.074 | 5.101 | 304,151 | -0.03(-0.53%) |
Feb 07, 2005 | 5.111 | 5.141 | 5.094 | 5.128 | 194,398 | +0.02(+0.48%) |
Feb 04, 2005 | 5.072 | 5.104 | 5.062 | 5.104 | 227,202 | +0.04(+0.83%) |
Feb 03, 2005 | 5.067 | 5.072 | 5.047 | 5.062 | 95,984 | -0.01(-0.29%) |
Feb 02, 2005 | 5.040 | 5.086 | 5.037 | 5.077 | 129,193 | +0.05(+0.93%) |