Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.043 | 5.108 | 4.972 | 5.091 | 9,605,463 | +0.06(+1.17%) |
Apr 28, 2005 | 5.073 | 5.114 | 4.990 | 5.032 | 7,271,792 | -0.03(-0.58%) |
Apr 27, 2005 | 5.055 | 5.126 | 5.020 | 5.061 | 11,628,610 | -0.01(-0.12%) |
Apr 26, 2005 | 4.913 | 5.091 | 4.902 | 5.067 | 24,699,908 | +0.24(+5.02%) |
Apr 25, 2005 | 4.813 | 4.872 | 4.795 | 4.825 | 6,506,474 | +0.04(+0.74%) |
Apr 22, 2005 | 4.854 | 4.854 | 4.777 | 4.789 | 10,677,416 | -0.08(-1.70%) |
Apr 21, 2005 | 4.801 | 4.890 | 4.795 | 4.872 | 13,788,752 | +0.10(+2.11%) |
Apr 20, 2005 | 4.854 | 4.872 | 4.748 | 4.771 | 11,241,299 | -0.07(-1.34%) |
Apr 19, 2005 | 4.825 | 4.848 | 4.801 | 4.836 | 5,930,413 | +0.04(+0.86%) |
Apr 18, 2005 | 4.783 | 4.842 | 4.760 | 4.795 | 13,721,269 | -0.05(-0.98%) |
Apr 15, 2005 | 4.890 | 4.907 | 4.836 | 4.842 | 7,481,007 | -0.08(-1.56%) |
Apr 14, 2005 | 4.967 | 4.967 | 4.848 | 4.919 | 10,533,655 | -0.12(-2.35%) |
Apr 13, 2005 | 5.085 | 5.097 | 5.014 | 5.038 | 7,461,050 | -0.05(-1.05%) |
Apr 12, 2005 | 5.085 | 5.097 | 4.996 | 5.091 | 3,994,707 | +0.01(+0.12%) |
Apr 11, 2005 | 5.108 | 5.120 | 5.043 | 5.085 | 4,780,491 | -0.02(-0.35%) |
Apr 08, 2005 | 5.108 | 5.168 | 5.071 | 5.103 | 9,405,381 | +0.09(+1.89%) |
Apr 07, 2005 | 4.955 | 5.061 | 4.907 | 5.008 | 9,287,666 | +0.04(+0.71%) |
Apr 06, 2005 | 5.002 | 5.061 | 4.972 | 4.972 | 6,695,731 | -0.02(-0.47%) |
Apr 05, 2005 | 5.008 | 5.026 | 4.984 | 4.996 | 5,874,092 | +0.01(+0.24%) |
Apr 04, 2005 | 5.026 | 5.067 | 4.972 | 4.984 | 7,021,478 | -0.08(-1.52%) |
Apr 01, 2005 | 5.215 | 5.215 | 5.055 | 5.061 | 8,715,157 | +0.05(+0.94%) |
Mar 31, 2005 | 4.996 | 5.061 | 4.961 | 5.014 | 15,466,025 | +0.07(+1.31%) |
Mar 30, 2005 | 4.866 | 4.984 | 4.866 | 4.949 | 9,730,282 | +0.07(+1.45%) |
Mar 29, 2005 | 4.949 | 4.996 | 4.854 | 4.878 | 8,066,201 | -0.12(-2.37%) |
Mar 28, 2005 | 4.996 | 5.032 | 4.967 | 4.996 | 4,874,020 | +0.04(+0.84%) |
Mar 24, 2005 | 4.919 | 4.990 | 4.913 | 4.955 | 6,426,982 | +0.05(+1.09%) |
Mar 23, 2005 | 4.884 | 4.955 | 4.884 | 4.902 | 8,776,044 | +0.01(+0.12%) |
Mar 22, 2005 | 4.978 | 5.038 | 4.896 | 4.896 | 11,874,019 | -0.10(-2.01%) |
Mar 21, 2005 | 5.032 | 5.067 | 4.984 | 4.996 | 5,121,459 | -0.04(-0.71%) |
Mar 18, 2005 | 5.067 | 5.073 | 4.990 | 5.032 | 7,460,542 | -0.05(-0.93%) |
Mar 17, 2005 | 5.008 | 5.103 | 5.008 | 5.079 | 6,472,309 | +0.02(+0.35%) |
Mar 16, 2005 | 5.067 | 5.120 | 5.055 | 5.061 | 5,762,804 | +0.04(+0.71%) |
Mar 15, 2005 | 5.073 | 5.085 | 4.996 | 5.026 | 9,005,724 | -0.05(-0.93%) |
Mar 14, 2005 | 5.126 | 5.150 | 5.043 | 5.073 | 9,693,411 | -0.09(-1.83%) |
Mar 11, 2005 | 5.209 | 5.309 | 5.162 | 5.168 | 12,442,638 | -0.02(-0.34%) |
Mar 10, 2005 | 5.203 | 5.221 | 5.114 | 5.185 | 10,605,366 | -0.05(-0.90%) |
Mar 09, 2005 | 5.321 | 5.369 | 5.233 | 5.233 | 16,207,496 | +0.01(+0.11%) |
Mar 08, 2005 | 5.351 | 5.351 | 5.203 | 5.227 | 11,871,820 | -0.15(-2.75%) |
Mar 07, 2005 | 5.203 | 5.380 | 5.197 | 5.375 | 14,834,659 | +0.17(+3.30%) |
Mar 04, 2005 | 5.262 | 5.262 | 5.185 | 5.203 | 16,514,300 | -0.06(-1.12%) |
Mar 03, 2005 | 5.357 | 5.369 | 5.233 | 5.262 | 16,545,758 | -0.09(-1.77%) |
Mar 02, 2005 | 5.404 | 5.410 | 5.351 | 5.357 | 13,449,813 | -0.09(-1.63%) |
Mar 01, 2005 | 5.386 | 5.451 | 5.369 | 5.445 | 8,654,439 | +0.05(+0.99%) |
Feb 28, 2005 | 5.528 | 5.564 | 5.357 | 5.392 | 19,303,102 | -0.18(-3.29%) |
Feb 25, 2005 | 5.469 | 5.581 | 5.440 | 5.576 | 10,439,110 | +0.20(+3.74%) |
Feb 24, 2005 | 5.239 | 5.380 | 5.221 | 5.375 | 8,151,443 | +0.11(+2.13%) |
Feb 23, 2005 | 5.457 | 5.457 | 5.085 | 5.262 | 8,936,550 | +0.02(+0.45%) |
Feb 22, 2005 | 5.262 | 5.315 | 5.221 | 5.239 | 12,112,663 | -0.07(-1.23%) |
Feb 18, 2005 | 5.244 | 5.315 | 5.233 | 5.304 | 6,480,089 | +0.07(+1.36%) |
Feb 17, 2005 | 5.321 | 5.339 | 5.173 | 5.233 | 21,016,402 | -0.17(-3.17%) |
Feb 16, 2005 | 5.422 | 5.440 | 5.369 | 5.404 | 9,168,090 | -0.01(-0.22%) |
Feb 15, 2005 | 5.386 | 5.481 | 5.386 | 5.416 | 13,235,017 | +0.02(+0.44%) |
Feb 14, 2005 | 5.392 | 5.428 | 5.369 | 5.392 | 7,284,646 | -0.05(-0.87%) |
Feb 11, 2005 | 5.309 | 5.481 | 5.286 | 5.440 | 9,076,928 | +0.12(+2.34%) |
Feb 10, 2005 | 5.292 | 5.315 | 5.256 | 5.315 | 4,140,498 | +0.04(+0.67%) |
Feb 09, 2005 | 5.339 | 5.345 | 5.280 | 5.280 | 5,028,775 | -0.08(-1.43%) |
Feb 08, 2005 | 5.286 | 5.380 | 5.268 | 5.357 | 6,933,022 | +0.05(+0.89%) |
Feb 07, 2005 | 5.339 | 5.351 | 5.280 | 5.309 | 6,071,130 | -0.03(-0.55%) |
Feb 04, 2005 | 5.203 | 5.339 | 5.203 | 5.339 | 10,097,635 | +0.18(+3.44%) |
Feb 03, 2005 | 5.292 | 5.292 | 5.138 | 5.162 | 11,521,550 | -0.16(-3.00%) |
Feb 02, 2005 | 5.209 | 5.333 | 5.203 | 5.321 | 13,803,128 | +0.08(+1.58%) |