Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.095 | 4.110 | 4.050 | 4.072 | 606,419 | +0.00(+0.00%) |
Apr 28, 2005 | 4.038 | 4.072 | 4.022 | 4.072 | 638,486 | +0.04(+1.02%) |
Apr 27, 2005 | 3.994 | 4.032 | 3.978 | 4.032 | 601,339 | +0.04(+1.03%) |
Apr 26, 2005 | 3.969 | 3.991 | 3.959 | 3.991 | 700,081 | +0.01(+0.32%) |
Apr 25, 2005 | 3.962 | 3.987 | 3.956 | 3.978 | 661,664 | +0.00(+0.08%) |
Apr 22, 2005 | 3.946 | 3.975 | 3.931 | 3.975 | 908,041 | +0.02(+0.56%) |
Apr 21, 2005 | 3.981 | 3.991 | 3.937 | 3.953 | 547,365 | -0.01(-0.32%) |
Apr 20, 2005 | 3.972 | 3.981 | 3.943 | 3.965 | 602,927 | -0.01(-0.24%) |
Apr 19, 2005 | 3.962 | 4.028 | 3.962 | 3.975 | 700,081 | +0.01(+0.32%) |
Apr 18, 2005 | 3.946 | 3.984 | 3.937 | 3.962 | 616,896 | -0.01(-0.16%) |
Apr 15, 2005 | 4.000 | 4.022 | 3.953 | 3.969 | 628,009 | -0.06(-1.56%) |
Apr 14, 2005 | 4.047 | 4.047 | 3.987 | 4.032 | 528,950 | -0.01(-0.23%) |
Apr 13, 2005 | 4.044 | 4.054 | 4.016 | 4.041 | 594,989 | -0.03(-0.85%) |
Apr 12, 2005 | 4.076 | 4.079 | 4.019 | 4.076 | 668,013 | +0.01(+0.31%) |
Apr 11, 2005 | 4.079 | 4.091 | 4.057 | 4.063 | 490,533 | -0.03(-0.77%) |
Apr 08, 2005 | 4.104 | 4.110 | 4.072 | 4.095 | 454,338 | +0.00(+0.00%) |
Apr 07, 2005 | 4.063 | 4.135 | 4.057 | 4.095 | 483,230 | +0.01(+0.15%) |
Apr 06, 2005 | 4.085 | 4.117 | 4.050 | 4.088 | 455,290 | +0.03(+0.62%) |
Apr 05, 2005 | 4.104 | 4.132 | 4.044 | 4.063 | 759,453 | -0.04(-1.07%) |
Apr 04, 2005 | 4.079 | 4.113 | 4.079 | 4.107 | 587,687 | +0.02(+0.54%) |
Apr 01, 2005 | 4.120 | 4.120 | 4.072 | 4.085 | 1,075,997 | -0.03(-0.84%) |
Mar 31, 2005 | 4.054 | 4.126 | 4.054 | 4.120 | 758,183 | +0.07(+1.63%) |
Mar 30, 2005 | 3.978 | 4.054 | 3.969 | 4.054 | 830,572 | +0.10(+2.55%) |
Mar 29, 2005 | 3.880 | 3.953 | 3.874 | 3.953 | 996,940 | +0.07(+1.87%) |
Mar 28, 2005 | 3.946 | 3.956 | 3.865 | 3.880 | 937,569 | -0.06(-1.52%) |
Mar 24, 2005 | 3.906 | 3.956 | 3.906 | 3.940 | 1,086,475 | +0.03(+0.72%) |
Mar 23, 2005 | 3.965 | 3.965 | 3.861 | 3.912 | 2,205,652 | -0.09(-2.13%) |
Mar 22, 2005 | 4.035 | 4.038 | 3.984 | 3.997 | 1,095,047 | -0.04(-1.01%) |
Mar 21, 2005 | 4.091 | 4.091 | 4.032 | 4.038 | 989,638 | -0.07(-1.76%) |
Mar 18, 2005 | 4.183 | 4.186 | 4.095 | 4.110 | 777,550 | -0.05(-1.29%) |
Mar 17, 2005 | 4.072 | 4.173 | 4.057 | 4.164 | 1,328,408 | +0.05(+1.26%) |
Mar 16, 2005 | 4.158 | 4.158 | 4.101 | 4.112 | 1,223,316 | -0.07(-1.76%) |
Mar 15, 2005 | 4.205 | 4.221 | 4.164 | 4.186 | 1,141,402 | -0.03(-0.75%) |
Mar 14, 2005 | 4.306 | 4.312 | 4.205 | 4.217 | 1,153,784 | -0.09(-2.19%) |
Mar 11, 2005 | 4.350 | 4.372 | 4.299 | 4.312 | 897,881 | -0.10(-2.21%) |
Mar 10, 2005 | 4.441 | 4.441 | 4.381 | 4.409 | 827,397 | -0.03(-0.71%) |
Mar 09, 2005 | 4.520 | 4.520 | 4.425 | 4.441 | 795,330 | -0.09(-1.95%) |
Mar 08, 2005 | 4.507 | 4.539 | 4.504 | 4.529 | 505,455 | +0.01(+0.21%) |
Mar 07, 2005 | 4.507 | 4.532 | 4.504 | 4.520 | 624,199 | +0.00(+0.07%) |
Mar 04, 2005 | 4.507 | 4.520 | 4.457 | 4.517 | 797,870 | -0.02(-0.49%) |
Mar 03, 2005 | 4.592 | 4.592 | 4.520 | 4.539 | 679,761 | -0.04(-0.96%) |
Mar 02, 2005 | 4.598 | 4.598 | 4.567 | 4.583 | 763,263 | -0.02(-0.48%) |
Mar 01, 2005 | 4.624 | 4.624 | 4.589 | 4.605 | 609,911 | -0.00(-0.07%) |
Feb 28, 2005 | 4.611 | 4.621 | 4.589 | 4.608 | 574,669 | +0.03(+0.62%) |
Feb 25, 2005 | 4.567 | 4.580 | 4.551 | 4.580 | 481,960 | +0.02(+0.48%) |
Feb 24, 2005 | 4.567 | 4.567 | 4.523 | 4.558 | 500,375 | +0.04(+0.91%) |
Feb 23, 2005 | 4.438 | 4.517 | 4.438 | 4.517 | 790,567 | +0.08(+1.85%) |
Feb 22, 2005 | 4.457 | 4.535 | 4.413 | 4.435 | 911,534 | -0.07(-1.47%) |
Feb 18, 2005 | 4.567 | 4.573 | 4.479 | 4.501 | 921,059 | -0.05(-1.11%) |
Feb 17, 2005 | 4.598 | 4.598 | 4.529 | 4.551 | 712,146 | -0.02(-0.41%) |
Feb 16, 2005 | 4.621 | 4.621 | 4.558 | 4.570 | 625,786 | -0.02(-0.41%) |
Feb 15, 2005 | 4.598 | 4.614 | 4.573 | 4.589 | 548,952 | -0.01(-0.14%) |
Feb 14, 2005 | 4.598 | 4.621 | 4.583 | 4.595 | 659,441 | -0.00(-0.07%) |
Feb 11, 2005 | 4.639 | 4.646 | 4.583 | 4.598 | 640,391 | -0.05(-1.02%) |
Feb 10, 2005 | 4.643 | 4.646 | 4.617 | 4.646 | 583,877 | +0.02(+0.48%) |
Feb 09, 2005 | 4.605 | 4.639 | 4.605 | 4.624 | 634,041 | +0.01(+0.14%) |
Feb 08, 2005 | 4.624 | 4.643 | 4.605 | 4.617 | 670,236 | -0.01(-0.20%) |
Feb 07, 2005 | 4.611 | 4.627 | 4.586 | 4.627 | 491,168 | +0.03(+0.69%) |
Feb 04, 2005 | 4.592 | 4.598 | 4.570 | 4.595 | 597,847 | +0.02(+0.41%) |
Feb 03, 2005 | 4.586 | 4.592 | 4.570 | 4.576 | 563,874 | -0.01(-0.21%) |
Feb 02, 2005 | 4.567 | 4.586 | 4.554 | 4.586 | 514,980 | +0.02(+0.41%) |