Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.051 | 4.067 | 3.947 | 4.036 | 19,462,634 | -0.01(-0.16%) |
Apr 28, 2005 | 4.066 | 4.091 | 4.035 | 4.043 | 14,258,960 | -0.06(-1.46%) |
Apr 27, 2005 | 4.078 | 4.118 | 4.025 | 4.103 | 9,585,264 | +0.02(+0.59%) |
Apr 26, 2005 | 4.098 | 4.143 | 4.078 | 4.078 | 10,093,357 | -0.04(-0.92%) |
Apr 25, 2005 | 4.129 | 4.193 | 4.105 | 4.116 | 10,703,259 | +0.03(+0.66%) |
Apr 22, 2005 | 4.131 | 4.160 | 4.046 | 4.089 | 17,228,546 | -0.04(-0.94%) |
Apr 21, 2005 | 4.059 | 4.139 | 4.047 | 4.128 | 16,337,956 | +0.11(+2.77%) |
Apr 20, 2005 | 4.088 | 4.088 | 4.002 | 4.017 | 18,894,596 | -0.05(-1.28%) |
Apr 19, 2005 | 4.020 | 4.098 | 4.018 | 4.069 | 15,745,180 | +0.08(+1.98%) |
Apr 18, 2005 | 3.995 | 4.008 | 3.946 | 3.990 | 19,754,740 | +0.00(+0.09%) |
Apr 15, 2005 | 4.080 | 4.087 | 3.978 | 3.986 | 16,942,148 | -0.11(-2.76%) |
Apr 14, 2005 | 4.200 | 4.220 | 4.077 | 4.099 | 21,488,346 | -0.09(-2.18%) |
Apr 13, 2005 | 4.323 | 4.325 | 4.177 | 4.191 | 20,115,352 | -0.14(-3.17%) |
Apr 12, 2005 | 4.314 | 4.335 | 4.259 | 4.328 | 11,812,691 | +0.01(+0.15%) |
Apr 11, 2005 | 4.334 | 4.362 | 4.301 | 4.322 | 8,575,738 | -0.00(-0.09%) |
Apr 08, 2005 | 4.344 | 4.372 | 4.325 | 4.325 | 9,253,195 | -0.01(-0.30%) |
Apr 07, 2005 | 4.359 | 4.359 | 4.293 | 4.338 | 10,087,648 | -0.01(-0.16%) |
Apr 06, 2005 | 4.386 | 4.404 | 4.328 | 4.345 | 9,355,956 | -0.02(-0.48%) |
Apr 05, 2005 | 4.343 | 4.374 | 4.323 | 4.366 | 12,643,338 | +0.05(+1.21%) |
Apr 04, 2005 | 4.359 | 4.359 | 4.294 | 4.314 | 12,284,628 | -0.05(-1.08%) |
Apr 01, 2005 | 4.408 | 4.427 | 4.330 | 4.362 | 12,613,842 | -0.02(-0.37%) |
Mar 31, 2005 | 4.346 | 4.404 | 4.332 | 4.378 | 12,807,945 | +0.05(+1.17%) |
Mar 30, 2005 | 4.305 | 4.334 | 4.299 | 4.327 | 11,328,385 | +0.04(+0.83%) |
Mar 29, 2005 | 4.376 | 4.376 | 4.284 | 4.292 | 17,037,298 | -0.08(-1.86%) |
Mar 28, 2005 | 4.423 | 4.435 | 4.372 | 4.373 | 19,128,662 | -0.02(-0.48%) |
Mar 24, 2005 | 4.322 | 4.413 | 4.315 | 4.394 | 21,283,776 | +0.11(+2.68%) |
Mar 23, 2005 | 4.309 | 4.346 | 4.280 | 4.280 | 23,114,434 | -0.06(-1.33%) |
Mar 22, 2005 | 4.420 | 4.445 | 4.335 | 4.337 | 25,496,002 | -0.07(-1.62%) |
Mar 21, 2005 | 4.494 | 4.496 | 4.398 | 4.409 | 22,893,690 | -0.08(-1.76%) |
Mar 18, 2005 | 4.604 | 4.604 | 4.472 | 4.488 | 47,952,960 | -0.08(-1.65%) |
Mar 17, 2005 | 4.548 | 4.595 | 4.541 | 4.563 | 19,986,902 | +0.02(+0.45%) |
Mar 16, 2005 | 4.609 | 4.652 | 4.528 | 4.542 | 19,043,980 | -0.04(-0.81%) |
Mar 15, 2005 | 4.514 | 4.603 | 4.511 | 4.580 | 17,147,670 | +0.07(+1.62%) |
Mar 14, 2005 | 4.543 | 4.574 | 4.489 | 4.507 | 11,998,231 | -0.04(-0.97%) |
Mar 11, 2005 | 4.582 | 4.619 | 4.532 | 4.551 | 11,621,443 | -0.00(-0.10%) |
Mar 10, 2005 | 4.567 | 4.579 | 4.524 | 4.556 | 10,395,929 | +0.02(+0.49%) |
Mar 09, 2005 | 4.546 | 4.552 | 4.514 | 4.533 | 10,035,316 | -0.01(-0.27%) |
Mar 08, 2005 | 4.582 | 4.585 | 4.541 | 4.546 | 10,679,472 | -0.04(-0.78%) |
Mar 07, 2005 | 4.603 | 4.615 | 4.574 | 4.581 | 8,765,083 | -0.02(-0.48%) |
Mar 04, 2005 | 4.616 | 4.629 | 4.582 | 4.603 | 11,012,492 | +0.02(+0.40%) |
Mar 03, 2005 | 4.599 | 4.624 | 4.578 | 4.585 | 9,625,226 | -0.00(-0.07%) |
Mar 02, 2005 | 4.601 | 4.621 | 4.554 | 4.588 | 15,851,747 | -0.03(-0.56%) |
Mar 01, 2005 | 4.573 | 4.638 | 4.567 | 4.614 | 14,564,387 | +0.04(+0.98%) |
Feb 28, 2005 | 4.561 | 4.619 | 4.558 | 4.569 | 14,855,541 | -0.02(-0.34%) |
Feb 25, 2005 | 4.540 | 4.592 | 4.535 | 4.585 | 10,203,729 | +0.04(+0.87%) |
Feb 24, 2005 | 4.461 | 4.556 | 4.456 | 4.546 | 13,341,728 | +0.08(+1.88%) |
Feb 23, 2005 | 4.417 | 4.472 | 4.414 | 4.461 | 11,630,006 | +0.05(+1.19%) |
Feb 22, 2005 | 4.480 | 4.511 | 4.405 | 4.409 | 14,667,147 | -0.08(-1.88%) |
Feb 18, 2005 | 4.493 | 4.508 | 4.480 | 4.494 | 11,058,163 | +0.02(+0.36%) |
Feb 17, 2005 | 4.472 | 4.491 | 4.441 | 4.477 | 10,209,438 | -0.01(-0.27%) |
Feb 16, 2005 | 4.482 | 4.530 | 4.470 | 4.489 | 11,285,568 | +0.01(+0.16%) |
Feb 15, 2005 | 4.467 | 4.506 | 4.454 | 4.482 | 13,101,002 | +0.00(+0.09%) |
Feb 14, 2005 | 4.456 | 4.514 | 4.435 | 4.478 | 13,881,220 | +0.03(+0.66%) |
Feb 11, 2005 | 4.412 | 4.461 | 4.396 | 4.448 | 7,575,726 | +0.04(+0.82%) |
Feb 10, 2005 | 4.393 | 4.418 | 4.375 | 4.412 | 10,428,280 | +0.04(+0.84%) |
Feb 09, 2005 | 4.412 | 4.412 | 4.354 | 4.375 | 12,482,537 | -0.04(-0.82%) |
Feb 08, 2005 | 4.443 | 4.467 | 4.341 | 4.412 | 33,728,256 | -0.12(-2.61%) |
Feb 07, 2005 | 4.546 | 4.564 | 4.520 | 4.530 | 14,820,336 | -0.04(-0.97%) |
Feb 04, 2005 | 4.562 | 4.585 | 4.553 | 4.574 | 7,692,759 | +0.02(+0.51%) |
Feb 03, 2005 | 4.556 | 4.564 | 4.534 | 4.551 | 11,384,523 | -0.01(-0.12%) |
Feb 02, 2005 | 4.562 | 4.572 | 4.544 | 4.556 | 17,554,906 | -0.02(-0.43%) |