Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.523 | 4.791 | 4.460 | 4.776 | 1,014,179 | +0.28(+6.16%) |
Apr 28, 2005 | 4.339 | 4.640 | 4.339 | 4.499 | 865,390 | +0.18(+4.28%) |
Apr 27, 2005 | 4.353 | 4.377 | 4.120 | 4.314 | 524,600 | -0.00(-0.11%) |
Apr 26, 2005 | 4.377 | 4.441 | 4.280 | 4.319 | 616,584 | -0.11(-2.42%) |
Apr 25, 2005 | 4.436 | 4.518 | 4.377 | 4.426 | 230,037 | -0.02(-0.44%) |
Apr 22, 2005 | 4.484 | 4.484 | 4.329 | 4.446 | 440,310 | -0.03(-0.65%) |
Apr 21, 2005 | 4.353 | 4.528 | 4.353 | 4.475 | 401,035 | +0.13(+2.91%) |
Apr 20, 2005 | 4.227 | 4.791 | 4.159 | 4.348 | 1,245,319 | +0.14(+3.35%) |
Apr 19, 2005 | 4.027 | 4.232 | 4.022 | 4.207 | 669,589 | +0.19(+4.85%) |
Apr 18, 2005 | 4.090 | 4.193 | 4.013 | 4.013 | 544,961 | -0.03(-0.84%) |
Apr 15, 2005 | 3.988 | 4.154 | 3.964 | 4.047 | 825,759 | +0.04(+0.97%) |
Apr 14, 2005 | 3.920 | 4.139 | 3.920 | 4.008 | 701,379 | +0.06(+1.48%) |
Apr 13, 2005 | 4.251 | 4.275 | 3.920 | 3.949 | 539,541 | -0.29(-6.77%) |
Apr 12, 2005 | 4.358 | 4.358 | 4.018 | 4.236 | 696,443 | -0.10(-2.35%) |
Apr 11, 2005 | 4.183 | 4.387 | 4.183 | 4.339 | 524,903 | +0.19(+4.69%) |
Apr 08, 2005 | 4.314 | 4.329 | 4.076 | 4.144 | 317,580 | -0.16(-3.73%) |
Apr 07, 2005 | 4.115 | 4.314 | 4.095 | 4.304 | 333,964 | +0.22(+5.36%) |
Apr 06, 2005 | 3.906 | 4.100 | 3.891 | 4.086 | 476,377 | +0.18(+4.74%) |
Apr 05, 2005 | 3.896 | 3.949 | 3.842 | 3.901 | 566,134 | +0.00(+0.13%) |
Apr 04, 2005 | 3.993 | 4.022 | 3.872 | 3.896 | 712,206 | -0.03(-0.74%) |
Apr 01, 2005 | 3.969 | 4.134 | 3.881 | 3.925 | 774,986 | -0.00(-0.12%) |
Mar 31, 2005 | 3.945 | 3.964 | 3.842 | 3.930 | 616,750 | +0.06(+1.64%) |
Mar 30, 2005 | 3.823 | 3.983 | 3.648 | 3.867 | 1,485,013 | +0.47(+13.90%) |
Mar 29, 2005 | 3.444 | 3.453 | 3.361 | 3.395 | 488,871 | -0.03(-0.92%) |
Mar 28, 2005 | 3.526 | 3.609 | 3.400 | 3.427 | 377,681 | -0.12(-3.49%) |
Mar 24, 2005 | 3.502 | 3.774 | 3.448 | 3.551 | 576,239 | +0.17(+4.89%) |
Mar 23, 2005 | 3.400 | 3.424 | 3.366 | 3.385 | 420,805 | -0.09(-2.52%) |
Mar 22, 2005 | 3.614 | 3.638 | 3.453 | 3.473 | 415,221 | -0.13(-3.71%) |
Mar 21, 2005 | 3.711 | 3.711 | 3.589 | 3.607 | 307,145 | -0.06(-1.53%) |
Mar 18, 2005 | 3.721 | 3.721 | 3.555 | 3.662 | 678,313 | -0.02(-0.53%) |
Mar 17, 2005 | 3.765 | 3.794 | 3.628 | 3.682 | 431,951 | -0.03(-0.92%) |
Mar 16, 2005 | 3.881 | 3.881 | 3.716 | 3.716 | 438,982 | -0.18(-4.50%) |
Mar 15, 2005 | 3.619 | 3.911 | 3.526 | 3.891 | 776,452 | +0.22(+6.10%) |
Mar 14, 2005 | 3.332 | 3.667 | 3.307 | 3.667 | 714,721 | +0.37(+11.37%) |
Mar 11, 2005 | 3.594 | 3.599 | 3.268 | 3.293 | 1,303,329 | -0.34(-9.37%) |
Mar 10, 2005 | 3.760 | 3.760 | 3.551 | 3.633 | 423,392 | -0.06(-1.71%) |
Mar 09, 2005 | 3.784 | 3.891 | 3.696 | 3.696 | 308,301 | -0.10(-2.56%) |
Mar 08, 2005 | 3.852 | 3.891 | 3.769 | 3.794 | 371,163 | -0.02(-0.64%) |
Mar 07, 2005 | 3.769 | 3.959 | 3.662 | 3.818 | 578,883 | +0.00(+0.13%) |
Mar 04, 2005 | 4.013 | 4.042 | 3.789 | 3.813 | 443,690 | -0.21(-5.31%) |
Mar 03, 2005 | 3.988 | 4.159 | 3.901 | 4.027 | 612,054 | +0.02(+0.49%) |
Mar 02, 2005 | 3.969 | 4.154 | 3.964 | 4.008 | 235,765 | +0.00(+0.00%) |
Mar 01, 2005 | 4.100 | 4.100 | 3.920 | 4.008 | 374,825 | -0.02(-0.48%) |
Feb 28, 2005 | 4.105 | 4.163 | 3.945 | 4.027 | 825,895 | -0.16(-3.72%) |
Feb 25, 2005 | 4.139 | 4.212 | 4.110 | 4.183 | 709,169 | -0.08(-1.94%) |
Feb 24, 2005 | 4.212 | 4.285 | 4.018 | 4.266 | 988,672 | +0.00(+0.00%) |
Feb 23, 2005 | 4.669 | 4.669 | 4.232 | 4.266 | 1,461,690 | -0.42(-8.93%) |
Feb 22, 2005 | 4.640 | 4.796 | 4.625 | 4.684 | 465,143 | +0.00(+0.10%) |
Feb 18, 2005 | 4.767 | 4.786 | 4.645 | 4.679 | 622,961 | -0.04(-0.82%) |
Feb 17, 2005 | 4.767 | 4.791 | 4.708 | 4.718 | 426,879 | -0.05(-1.02%) |
Feb 16, 2005 | 4.781 | 4.825 | 4.679 | 4.767 | 455,784 | -0.06(-1.21%) |
Feb 15, 2005 | 4.839 | 4.961 | 4.791 | 4.825 | 397,566 | -0.02(-0.50%) |
Feb 14, 2005 | 5.107 | 5.229 | 4.742 | 4.849 | 642,781 | -0.25(-4.87%) |
Feb 11, 2005 | 4.820 | 5.175 | 4.815 | 5.097 | 587,080 | +0.28(+5.75%) |
Feb 10, 2005 | 5.107 | 5.229 | 4.674 | 4.820 | 1,555,211 | -0.41(-7.81%) |
Feb 09, 2005 | 5.365 | 5.423 | 5.126 | 5.229 | 1,115,768 | -0.19(-3.50%) |
Feb 08, 2005 | 5.263 | 5.520 | 5.233 | 5.418 | 821,892 | +0.21(+4.02%) |
Feb 07, 2005 | 5.161 | 5.350 | 5.141 | 5.209 | 457,017 | +0.03(+0.56%) |
Feb 04, 2005 | 5.136 | 5.195 | 5.107 | 5.180 | 448,894 | +0.06(+1.24%) |
Feb 03, 2005 | 5.102 | 5.311 | 5.073 | 5.117 | 564,676 | +0.03(+0.57%) |
Feb 02, 2005 | 4.815 | 5.204 | 4.742 | 5.088 | 2,301,075 | +0.28(+5.87%) |