Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.658 | 4.689 | 4.557 | 4.583 | 573,464 | -0.01(-0.29%) |
Apr 28, 2005 | 4.610 | 4.733 | 4.592 | 4.596 | 386,633 | -0.04(-0.76%) |
Apr 27, 2005 | 4.592 | 4.742 | 4.583 | 4.632 | 397,328 | -0.03(-0.66%) |
Apr 26, 2005 | 4.720 | 4.865 | 4.649 | 4.662 | 487,444 | -0.06(-1.30%) |
Apr 25, 2005 | 4.680 | 4.742 | 4.583 | 4.724 | 514,069 | +0.01(+0.28%) |
Apr 22, 2005 | 4.891 | 4.966 | 4.676 | 4.711 | 881,360 | -0.18(-3.68%) |
Apr 21, 2005 | 5.018 | 5.018 | 4.843 | 4.891 | 758,247 | +0.02(+0.36%) |
Apr 20, 2005 | 5.040 | 5.084 | 4.834 | 4.873 | 716,375 | -0.13(-2.55%) |
Apr 19, 2005 | 5.032 | 5.119 | 4.913 | 5.001 | 915,722 | +0.11(+2.34%) |
Apr 18, 2005 | 4.856 | 5.067 | 4.671 | 4.887 | 1,696,271 | +0.00(+0.00%) |
Apr 15, 2005 | 5.199 | 5.220 | 4.843 | 4.887 | 1,793,214 | -0.31(-5.92%) |
Apr 14, 2005 | 5.247 | 5.352 | 5.176 | 5.194 | 1,113,931 | -0.06(-1.09%) |
Apr 13, 2005 | 5.155 | 5.453 | 5.062 | 5.251 | 2,363,720 | +0.05(+1.01%) |
Apr 12, 2005 | 5.273 | 5.273 | 4.913 | 5.199 | 2,707,798 | -0.07(-1.42%) |
Apr 11, 2005 | 4.680 | 5.383 | 4.658 | 5.273 | 7,930,876 | +0.67(+14.50%) |
Apr 08, 2005 | 4.988 | 5.084 | 4.482 | 4.605 | 6,720,456 | -0.36(-7.17%) |
Apr 07, 2005 | 3.845 | 4.996 | 3.625 | 4.961 | 14,509,332 | +1.75(+54.66%) |
Apr 06, 2005 | 3.142 | 3.261 | 3.138 | 3.208 | 1,206,778 | +0.08(+2.53%) |
Apr 05, 2005 | 3.296 | 3.300 | 3.085 | 3.129 | 1,765,906 | -0.18(-5.44%) |
Apr 04, 2005 | 3.608 | 3.621 | 3.296 | 3.309 | 1,514,901 | -0.33(-8.95%) |
Apr 01, 2005 | 3.775 | 3.841 | 3.630 | 3.634 | 461,957 | -0.07(-2.01%) |
Mar 31, 2005 | 3.652 | 3.744 | 3.573 | 3.709 | 873,622 | +0.02(+0.60%) |
Mar 30, 2005 | 3.718 | 3.735 | 3.573 | 3.687 | 1,644,386 | -0.08(-2.10%) |
Mar 29, 2005 | 4.034 | 4.043 | 3.740 | 3.766 | 1,489,642 | -0.29(-7.25%) |
Mar 28, 2005 | 4.065 | 4.148 | 4.030 | 4.060 | 244,405 | +0.00(+0.00%) |
Mar 24, 2005 | 4.117 | 4.170 | 4.046 | 4.060 | 441,931 | -0.04(-0.86%) |
Mar 23, 2005 | 4.100 | 4.157 | 4.047 | 4.096 | 689,067 | -0.09(-2.10%) |
Mar 22, 2005 | 4.394 | 4.438 | 4.135 | 4.183 | 845,177 | +0.09(+2.26%) |
Mar 21, 2005 | 4.197 | 4.214 | 3.977 | 4.091 | 895,696 | -0.15(-3.42%) |
Mar 18, 2005 | 4.311 | 4.372 | 4.192 | 4.236 | 795,112 | -0.11(-2.53%) |
Mar 17, 2005 | 4.320 | 4.394 | 4.298 | 4.346 | 877,036 | -0.07(-1.49%) |
Mar 16, 2005 | 4.517 | 4.548 | 4.394 | 4.412 | 395,735 | -0.07(-1.57%) |
Mar 15, 2005 | 4.539 | 4.583 | 4.447 | 4.482 | 750,510 | -0.03(-0.68%) |
Mar 14, 2005 | 4.482 | 4.526 | 4.478 | 4.513 | 337,479 | +0.05(+1.08%) |
Mar 11, 2005 | 4.526 | 4.539 | 4.451 | 4.465 | 447,393 | -0.07(-1.55%) |
Mar 10, 2005 | 4.557 | 4.614 | 4.443 | 4.535 | 451,034 | -0.04(-0.86%) |
Mar 09, 2005 | 4.632 | 4.816 | 4.557 | 4.575 | 518,393 | -0.04(-0.95%) |
Mar 08, 2005 | 4.838 | 5.049 | 4.579 | 4.618 | 1,904,721 | -0.22(-4.54%) |
Mar 07, 2005 | 4.456 | 4.922 | 4.438 | 4.838 | 2,284,527 | +0.43(+9.66%) |
Mar 04, 2005 | 4.342 | 4.487 | 4.293 | 4.412 | 805,808 | +0.10(+2.34%) |
Mar 03, 2005 | 4.359 | 4.394 | 4.298 | 4.311 | 799,891 | -0.04(-1.01%) |
Mar 02, 2005 | 4.412 | 4.460 | 4.328 | 4.355 | 954,863 | -0.11(-2.36%) |
Mar 01, 2005 | 4.548 | 4.588 | 4.438 | 4.460 | 799,891 | -0.07(-1.65%) |
Feb 28, 2005 | 4.548 | 4.614 | 4.469 | 4.535 | 1,165,361 | -0.00(-0.10%) |
Feb 25, 2005 | 4.583 | 4.654 | 4.531 | 4.539 | 537,509 | -0.07(-1.62%) |
Feb 24, 2005 | 4.737 | 4.737 | 4.553 | 4.614 | 557,762 | -0.08(-1.69%) |
Feb 23, 2005 | 4.702 | 4.702 | 4.504 | 4.693 | 537,281 | +0.12(+2.69%) |
Feb 22, 2005 | 4.733 | 4.750 | 4.548 | 4.570 | 793,292 | -0.14(-2.89%) |
Feb 18, 2005 | 4.548 | 4.733 | 4.548 | 4.706 | 783,734 | +0.16(+3.48%) |
Feb 17, 2005 | 4.684 | 4.755 | 4.509 | 4.548 | 823,558 | -0.11(-2.27%) |
Feb 16, 2005 | 4.614 | 4.742 | 4.605 | 4.654 | 486,306 | -0.03(-0.66%) |
Feb 15, 2005 | 4.671 | 4.763 | 4.627 | 4.684 | 508,835 | -0.02(-0.47%) |
Feb 14, 2005 | 4.834 | 4.843 | 4.662 | 4.706 | 529,316 | -0.07(-1.56%) |
Feb 11, 2005 | 4.728 | 4.794 | 4.566 | 4.781 | 785,100 | +0.07(+1.59%) |
Feb 10, 2005 | 4.702 | 4.746 | 4.601 | 4.706 | 492,906 | +0.09(+2.00%) |
Feb 09, 2005 | 4.878 | 4.922 | 4.605 | 4.614 | 1,060,226 | -0.19(-4.02%) |
Feb 08, 2005 | 4.746 | 4.983 | 4.728 | 4.807 | 1,859,663 | -0.07(-1.44%) |
Feb 07, 2005 | 5.317 | 5.339 | 4.878 | 4.878 | 2,169,379 | -0.35(-6.64%) |
Feb 04, 2005 | 5.177 | 5.379 | 5.141 | 5.225 | 1,320,333 | +0.04(+0.85%) |
Feb 03, 2005 | 5.475 | 5.480 | 5.089 | 5.181 | 2,381,925 | -0.29(-5.38%) |
Feb 02, 2005 | 5.111 | 5.484 | 5.075 | 5.475 | 4,493,275 | +0.62(+12.86%) |