Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.770 | 3.780 | 3.630 | 3.685 | 113,976 | +0.04(+0.96%) |
Apr 28, 2005 | 3.750 | 3.810 | 3.550 | 3.650 | 366,499 | -0.09(-2.41%) |
Apr 27, 2005 | 3.930 | 3.980 | 3.670 | 3.740 | 235,500 | -0.21(-5.32%) |
Apr 26, 2005 | 4.180 | 4.180 | 3.950 | 3.950 | 59,949 | -0.21(-5.05%) |
Apr 25, 2005 | 4.200 | 4.290 | 4.150 | 4.160 | 16,864 | -0.09(-2.12%) |
Apr 22, 2005 | 4.340 | 4.400 | 4.190 | 4.250 | 84,276 | -0.14(-3.19%) |
Apr 21, 2005 | 4.220 | 4.400 | 4.150 | 4.390 | 27,116 | +0.26(+6.30%) |
Apr 20, 2005 | 4.270 | 4.270 | 4.110 | 4.130 | 113,130 | -0.25(-5.71%) |
Apr 19, 2005 | 4.430 | 4.430 | 4.240 | 4.380 | 49,626 | +0.03(+0.69%) |
Apr 18, 2005 | 4.110 | 4.350 | 4.110 | 4.350 | 28,551 | +0.23(+5.58%) |
Apr 15, 2005 | 4.140 | 4.240 | 4.120 | 4.120 | 22,866 | -0.02(-0.48%) |
Apr 14, 2005 | 4.290 | 4.410 | 4.120 | 4.140 | 84,308 | -0.17(-3.94%) |
Apr 13, 2005 | 4.390 | 4.500 | 4.260 | 4.310 | 53,970 | -0.02(-0.46%) |
Apr 12, 2005 | 4.350 | 4.560 | 4.310 | 4.330 | 70,892 | -0.08(-1.81%) |
Apr 11, 2005 | 4.390 | 4.480 | 4.300 | 4.410 | 24,557 | -0.02(-0.45%) |
Apr 08, 2005 | 4.560 | 4.600 | 4.430 | 4.430 | 22,093 | -0.17(-3.70%) |
Apr 07, 2005 | 4.700 | 4.750 | 4.530 | 4.600 | 103,007 | +0.12(+2.68%) |
Apr 06, 2005 | 4.520 | 4.550 | 4.380 | 4.480 | 10,122 | +0.05(+1.13%) |
Apr 05, 2005 | 4.580 | 4.590 | 4.340 | 4.430 | 19,097 | -0.14(-3.06%) |
Apr 04, 2005 | 4.430 | 4.650 | 4.279 | 4.570 | 19,518 | +0.19(+4.34%) |
Apr 01, 2005 | 4.510 | 4.600 | 4.350 | 4.380 | 27,870 | -0.07(-1.57%) |
Mar 31, 2005 | 4.410 | 4.480 | 4.300 | 4.450 | 37,440 | +0.00(+0.00%) |
Mar 30, 2005 | 4.490 | 4.574 | 4.360 | 4.450 | 144,558 | +0.03(+0.68%) |
Mar 29, 2005 | 4.500 | 4.570 | 4.380 | 4.420 | 23,895 | -0.03(-0.67%) |
Mar 28, 2005 | 4.360 | 4.450 | 4.260 | 4.450 | 56,405 | +0.13(+3.01%) |
Mar 24, 2005 | 4.280 | 4.390 | 4.260 | 4.320 | 28,295 | +0.10(+2.37%) |
Mar 23, 2005 | 4.350 | 4.350 | 4.200 | 4.220 | 31,062 | -0.14(-3.21%) |
Mar 22, 2005 | 4.260 | 4.420 | 4.250 | 4.360 | 20,746 | +0.07(+1.63%) |
Mar 21, 2005 | 4.410 | 4.410 | 4.260 | 4.290 | 71,083 | +0.03(+0.70%) |
Mar 18, 2005 | 4.500 | 4.500 | 4.260 | 4.260 | 162,514 | -0.17(-3.84%) |
Mar 17, 2005 | 4.450 | 4.450 | 4.310 | 4.430 | 31,061 | +0.07(+1.61%) |
Mar 16, 2005 | 4.310 | 4.430 | 4.310 | 4.360 | 24,955 | +0.02(+0.46%) |
Mar 15, 2005 | 4.540 | 4.600 | 4.340 | 4.340 | 18,600 | -0.09(-2.03%) |
Mar 14, 2005 | 4.790 | 4.790 | 4.380 | 4.430 | 61,973 | -0.25(-5.34%) |
Mar 11, 2005 | 4.890 | 4.900 | 4.570 | 4.680 | 129,830 | -0.34(-6.77%) |
Mar 10, 2005 | 4.760 | 5.020 | 4.760 | 5.020 | 39,931 | +0.25(+5.24%) |
Mar 09, 2005 | 4.800 | 5.000 | 4.750 | 4.770 | 28,719 | -0.06(-1.24%) |
Mar 08, 2005 | 5.080 | 5.090 | 4.830 | 4.830 | 45,326 | -0.12(-2.42%) |
Mar 07, 2005 | 5.040 | 5.100 | 4.950 | 4.950 | 35,936 | -0.06(-1.20%) |
Mar 04, 2005 | 5.200 | 5.360 | 4.910 | 5.010 | 55,615 | -0.09(-1.76%) |
Mar 03, 2005 | 5.210 | 5.210 | 5.020 | 5.100 | 8,618 | -0.05(-0.97%) |
Mar 02, 2005 | 5.050 | 5.230 | 5.050 | 5.150 | 26,071 | +0.08(+1.58%) |
Mar 01, 2005 | 5.180 | 5.190 | 5.050 | 5.070 | 16,500 | -0.12(-2.31%) |
Feb 28, 2005 | 5.120 | 5.190 | 5.060 | 5.190 | 16,402 | +0.05(+0.97%) |
Feb 25, 2005 | 4.990 | 5.140 | 4.900 | 5.140 | 32,101 | +0.18(+3.63%) |
Feb 24, 2005 | 5.070 | 5.070 | 4.930 | 4.960 | 41,180 | -0.01(-0.20%) |
Feb 23, 2005 | 5.010 | 5.110 | 4.960 | 4.970 | 19,942 | +0.01(+0.20%) |
Feb 22, 2005 | 5.400 | 5.400 | 4.950 | 4.960 | 73,737 | -0.51(-9.32%) |
Feb 18, 2005 | 5.780 | 5.780 | 5.460 | 5.470 | 26,075 | -0.20(-3.53%) |
Feb 17, 2005 | 5.720 | 5.890 | 5.660 | 5.670 | 20,663 | -0.10(-1.73%) |
Feb 16, 2005 | 5.790 | 5.890 | 5.730 | 5.770 | 18,510 | -0.11(-1.87%) |
Feb 15, 2005 | 5.920 | 6.100 | 5.790 | 5.880 | 26,094 | -0.27(-4.39%) |
Feb 14, 2005 | 6.390 | 6.400 | 5.920 | 6.150 | 53,699 | -0.31(-4.80%) |
Feb 11, 2005 | 6.100 | 6.490 | 6.050 | 6.460 | 76,949 | +0.36(+5.90%) |
Feb 10, 2005 | 6.060 | 6.180 | 6.060 | 6.100 | 18,067 | +0.03(+0.49%) |
Feb 09, 2005 | 6.380 | 6.430 | 6.010 | 6.070 | 36,856 | -0.37(-5.75%) |
Feb 08, 2005 | 6.330 | 6.450 | 6.140 | 6.440 | 109,311 | +0.10(+1.58%) |
Feb 07, 2005 | 6.260 | 6.440 | 6.260 | 6.340 | 65,920 | +0.02(+0.32%) |
Feb 04, 2005 | 6.380 | 6.390 | 6.230 | 6.320 | 12,515 | +0.08(+1.28%) |
Feb 03, 2005 | 6.310 | 6.470 | 6.180 | 6.240 | 120,555 | -0.23(-3.55%) |
Feb 02, 2005 | 6.270 | 6.480 | 6.080 | 6.470 | 31,132 | +0.18(+2.86%) |