Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.279 | 4.340 | 4.279 | 4.302 | 3,255,680 | +0.04(+1.04%) |
Apr 28, 2005 | 4.220 | 4.332 | 4.220 | 4.258 | 3,745,068 | -0.03(-0.68%) |
Apr 27, 2005 | 4.305 | 4.323 | 4.244 | 4.287 | 2,319,413 | -0.02(-0.42%) |
Apr 26, 2005 | 4.328 | 4.383 | 4.304 | 4.305 | 4,151,563 | -0.01(-0.30%) |
Apr 25, 2005 | 4.399 | 4.403 | 4.316 | 4.318 | 4,005,438 | -0.07(-1.61%) |
Apr 22, 2005 | 4.432 | 4.441 | 4.352 | 4.389 | 3,436,876 | -0.14(-3.00%) |
Apr 21, 2005 | 4.465 | 4.548 | 4.423 | 4.524 | 2,444,815 | +0.13(+3.07%) |
Apr 20, 2005 | 4.481 | 4.505 | 4.389 | 4.390 | 2,529,302 | -0.09(-2.04%) |
Apr 19, 2005 | 4.470 | 4.487 | 4.394 | 4.481 | 2,786,484 | +0.10(+2.36%) |
Apr 18, 2005 | 4.275 | 4.399 | 4.275 | 4.377 | 3,171,193 | +0.10(+2.40%) |
Apr 15, 2005 | 4.339 | 4.364 | 4.262 | 4.275 | 3,797,673 | -0.05(-1.24%) |
Apr 14, 2005 | 4.414 | 4.474 | 4.312 | 4.328 | 4,703,121 | -0.08(-1.71%) |
Apr 13, 2005 | 4.488 | 4.506 | 4.402 | 4.404 | 6,489,043 | +0.06(+1.41%) |
Apr 12, 2005 | 4.419 | 4.437 | 4.225 | 4.343 | 9,689,993 | -0.12(-2.74%) |
Apr 11, 2005 | 4.637 | 4.638 | 4.465 | 4.465 | 4,103,209 | -0.19(-3.99%) |
Apr 08, 2005 | 4.687 | 4.700 | 4.646 | 4.650 | 1,557,434 | -0.04(-0.78%) |
Apr 07, 2005 | 4.644 | 4.701 | 4.642 | 4.687 | 997,905 | +0.02(+0.42%) |
Apr 06, 2005 | 4.629 | 4.695 | 4.629 | 4.667 | 1,261,994 | +0.05(+1.06%) |
Apr 05, 2005 | 4.549 | 4.673 | 4.549 | 4.618 | 2,142,468 | +0.07(+1.53%) |
Apr 04, 2005 | 4.540 | 4.564 | 4.458 | 4.549 | 1,223,204 | +0.00(+0.10%) |
Apr 01, 2005 | 4.598 | 4.644 | 4.524 | 4.544 | 1,830,556 | -0.04(-0.80%) |
Mar 31, 2005 | 4.592 | 4.596 | 4.529 | 4.581 | 2,014,409 | -0.00(-0.04%) |
Mar 30, 2005 | 4.541 | 4.583 | 4.532 | 4.583 | 2,657,362 | +0.04(+0.91%) |
Mar 29, 2005 | 4.625 | 4.631 | 4.537 | 4.541 | 2,340,136 | -0.08(-1.81%) |
Mar 28, 2005 | 4.664 | 4.664 | 4.615 | 4.625 | 3,392,241 | -0.04(-0.85%) |
Mar 24, 2005 | 4.659 | 4.771 | 4.659 | 4.664 | 2,387,428 | -0.02(-0.38%) |
Mar 23, 2005 | 4.745 | 4.782 | 4.672 | 4.682 | 2,388,490 | -0.09(-1.82%) |
Mar 22, 2005 | 4.751 | 4.859 | 4.747 | 4.769 | 1,429,374 | -0.00(-0.10%) |
Mar 21, 2005 | 4.715 | 4.815 | 4.691 | 4.774 | 1,856,593 | +0.02(+0.50%) |
Mar 18, 2005 | 4.776 | 4.796 | 4.712 | 4.750 | 2,104,209 | -0.03(-0.67%) |
Mar 17, 2005 | 4.808 | 4.837 | 4.743 | 4.782 | 1,635,545 | -0.04(-0.82%) |
Mar 16, 2005 | 4.724 | 4.887 | 4.724 | 4.822 | 4,436,907 | -0.16(-3.21%) |
Mar 15, 2005 | 4.995 | 5.048 | 4.968 | 4.981 | 868,252 | -0.01(-0.23%) |
Mar 14, 2005 | 4.935 | 5.003 | 4.916 | 4.993 | 1,207,263 | +0.04(+0.89%) |
Mar 11, 2005 | 4.865 | 4.979 | 4.865 | 4.949 | 1,208,858 | +0.07(+1.37%) |
Mar 10, 2005 | 4.846 | 4.922 | 4.846 | 4.882 | 1,273,684 | -0.00(-0.06%) |
Mar 09, 2005 | 4.848 | 4.908 | 4.801 | 4.885 | 2,242,365 | +0.01(+0.27%) |
Mar 08, 2005 | 4.969 | 4.978 | 4.850 | 4.871 | 2,121,745 | -0.06(-1.20%) |
Mar 07, 2005 | 4.921 | 4.939 | 4.917 | 4.931 | 1,833,213 | +0.00(+0.08%) |
Mar 04, 2005 | 5.017 | 5.039 | 4.908 | 4.927 | 2,922,513 | -0.09(-1.76%) |
Mar 03, 2005 | 5.029 | 5.078 | 5.007 | 5.015 | 4,018,190 | -0.00(-0.09%) |
Mar 02, 2005 | 5.015 | 5.020 | 4.854 | 5.020 | 6,365,235 | -0.07(-1.30%) |
Mar 01, 2005 | 4.973 | 5.086 | 4.973 | 5.086 | 3,185,540 | +0.12(+2.46%) |
Feb 28, 2005 | 4.964 | 4.990 | 4.934 | 4.964 | 1,230,112 | +0.00(+0.00%) |
Feb 25, 2005 | 4.962 | 4.977 | 4.954 | 4.964 | 1,043,071 | +0.00(+0.06%) |
Feb 24, 2005 | 4.940 | 4.965 | 4.898 | 4.961 | 876,222 | +0.00(+0.06%) |
Feb 23, 2005 | 4.846 | 4.978 | 4.842 | 4.958 | 1,775,825 | +0.12(+2.55%) |
Feb 22, 2005 | 4.973 | 4.973 | 4.835 | 4.835 | 1,599,412 | -0.14(-2.78%) |
Feb 18, 2005 | 4.967 | 4.987 | 4.950 | 4.973 | 1,679,117 | +0.01(+0.13%) |
Feb 17, 2005 | 5.001 | 5.013 | 4.966 | 4.966 | 1,517,581 | -0.03(-0.70%) |
Feb 16, 2005 | 4.978 | 5.011 | 4.950 | 5.001 | 780,576 | +0.00(+0.00%) |
Feb 15, 2005 | 4.991 | 5.043 | 4.986 | 5.001 | 1,266,776 | +0.04(+0.76%) |
Feb 14, 2005 | 5.011 | 5.011 | 4.954 | 4.964 | 795,986 | -0.03(-0.60%) |
Feb 11, 2005 | 4.968 | 5.011 | 4.934 | 4.994 | 1,674,866 | +0.03(+0.53%) |
Feb 10, 2005 | 4.951 | 4.973 | 4.938 | 4.967 | 1,572,843 | +0.05(+0.99%) |
Feb 09, 2005 | 5.081 | 5.118 | 4.917 | 4.918 | 2,291,782 | -0.14(-2.84%) |
Feb 08, 2005 | 5.026 | 5.062 | 5.013 | 5.062 | 1,311,943 | +0.01(+0.26%) |
Feb 07, 2005 | 4.968 | 5.049 | 4.902 | 5.049 | 1,983,589 | +0.10(+2.02%) |
Feb 04, 2005 | 5.062 | 5.062 | 4.865 | 4.950 | 3,151,532 | -0.06(-1.22%) |
Feb 03, 2005 | 5.092 | 5.101 | 4.987 | 5.011 | 2,364,579 | -0.08(-1.59%) |
Feb 02, 2005 | 5.097 | 5.109 | 5.058 | 5.092 | 1,207,263 | -0.02(-0.35%) |