Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.912 | 4.975 | 4.880 | 4.975 | 3,116,795 | +0.16(+3.28%) |
Apr 28, 2005 | 4.904 | 4.904 | 4.793 | 4.817 | 2,238,059 | +0.00(+0.00%) |
Apr 27, 2005 | 4.841 | 4.848 | 4.754 | 4.817 | 398,274 | -0.09(-1.77%) |
Apr 26, 2005 | 4.951 | 4.959 | 4.888 | 4.904 | 663,199 | -0.06(-1.11%) |
Apr 25, 2005 | 4.983 | 4.991 | 4.927 | 4.959 | 916,853 | +0.03(+0.64%) |
Apr 22, 2005 | 4.951 | 5.006 | 4.896 | 4.927 | 348,885 | +0.00(+0.00%) |
Apr 21, 2005 | 4.880 | 4.927 | 4.856 | 4.927 | 1,208,499 | +0.06(+1.30%) |
Apr 20, 2005 | 4.904 | 4.943 | 4.856 | 4.864 | 390,802 | -0.12(-2.38%) |
Apr 19, 2005 | 4.912 | 4.991 | 4.912 | 4.983 | 1,692,633 | +0.09(+1.77%) |
Apr 18, 2005 | 4.856 | 4.904 | 4.848 | 4.896 | 1,209,132 | -0.03(-0.64%) |
Apr 15, 2005 | 4.951 | 5.006 | 4.920 | 4.927 | 1,373,507 | -0.07(-1.42%) |
Apr 14, 2005 | 5.054 | 5.054 | 4.991 | 4.999 | 2,123,326 | -0.14(-2.77%) |
Apr 13, 2005 | 5.109 | 5.172 | 5.085 | 5.141 | 3,948,675 | +0.01(+0.15%) |
Apr 12, 2005 | 5.109 | 5.149 | 5.030 | 5.133 | 3,445,672 | -0.02(-0.46%) |
Apr 11, 2005 | 5.117 | 5.188 | 5.093 | 5.156 | 3,144,275 | +0.07(+1.40%) |
Apr 08, 2005 | 5.101 | 5.133 | 5.054 | 5.085 | 731,076 | +0.02(+0.31%) |
Apr 07, 2005 | 5.022 | 5.085 | 5.006 | 5.070 | 2,633,421 | +0.06(+1.26%) |
Apr 06, 2005 | 4.983 | 5.046 | 4.967 | 5.006 | 661,299 | +0.02(+0.32%) |
Apr 05, 2005 | 4.872 | 4.991 | 4.872 | 4.991 | 3,532,039 | +0.12(+2.43%) |
Apr 04, 2005 | 4.833 | 4.888 | 4.793 | 4.872 | 389,789 | +0.02(+0.33%) |
Apr 01, 2005 | 4.920 | 4.935 | 4.841 | 4.856 | 318,492 | -0.04(-0.81%) |
Mar 31, 2005 | 4.967 | 4.967 | 4.880 | 4.896 | 303,422 | -0.08(-1.59%) |
Mar 30, 2005 | 4.896 | 4.999 | 4.896 | 4.975 | 1,067,172 | +0.06(+1.29%) |
Mar 29, 2005 | 4.943 | 4.975 | 4.896 | 4.912 | 1,922,479 | -0.09(-1.74%) |
Mar 28, 2005 | 5.038 | 5.054 | 4.951 | 4.999 | 624,574 | -0.02(-0.31%) |
Mar 24, 2005 | 5.014 | 5.046 | 4.983 | 5.014 | 660,539 | -0.08(-1.55%) |
Mar 23, 2005 | 5.054 | 5.133 | 5.022 | 5.093 | 3,308,144 | +0.01(+0.16%) |
Mar 22, 2005 | 5.117 | 5.149 | 5.046 | 5.085 | 2,323,160 | -0.06(-1.23%) |
Mar 21, 2005 | 5.117 | 5.172 | 5.077 | 5.149 | 1,779,379 | +0.29(+6.02%) |
Mar 18, 2005 | 4.841 | 4.872 | 4.817 | 4.856 | 304,309 | -0.04(-0.81%) |
Mar 17, 2005 | 4.904 | 4.912 | 4.856 | 4.896 | 1,079,962 | -0.07(-1.43%) |
Mar 16, 2005 | 4.983 | 5.054 | 4.935 | 4.967 | 1,158,730 | +0.07(+1.45%) |
Mar 15, 2005 | 4.943 | 4.943 | 4.896 | 4.896 | 154,877 | -0.08(-1.59%) |
Mar 14, 2005 | 4.975 | 4.999 | 4.920 | 4.975 | 220,348 | -0.03(-0.63%) |
Mar 11, 2005 | 5.054 | 5.093 | 4.991 | 5.006 | 330,776 | -0.02(-0.31%) |
Mar 10, 2005 | 4.991 | 5.022 | 4.935 | 5.022 | 603,173 | +0.08(+1.60%) |
Mar 09, 2005 | 4.951 | 4.959 | 4.896 | 4.943 | 276,449 | -0.06(-1.26%) |
Mar 08, 2005 | 4.983 | 5.093 | 4.935 | 5.006 | 280,628 | +0.03(+0.63%) |
Mar 07, 2005 | 4.975 | 4.975 | 4.912 | 4.975 | 459,566 | -0.06(-1.25%) |
Mar 04, 2005 | 5.038 | 5.054 | 4.975 | 5.038 | 602,919 | +0.10(+2.08%) |
Mar 03, 2005 | 4.920 | 4.975 | 4.896 | 4.935 | 965,862 | +0.07(+1.46%) |
Mar 02, 2005 | 4.872 | 4.904 | 4.841 | 4.864 | 240,737 | -0.01(-0.16%) |
Mar 01, 2005 | 4.848 | 4.888 | 4.841 | 4.872 | 411,317 | +0.06(+1.31%) |
Feb 28, 2005 | 4.896 | 4.896 | 4.770 | 4.809 | 536,561 | +0.00(+0.00%) |
Feb 25, 2005 | 4.785 | 4.856 | 4.777 | 4.809 | 320,392 | +0.05(+1.00%) |
Feb 24, 2005 | 4.770 | 4.793 | 4.722 | 4.762 | 282,147 | -0.01(-0.17%) |
Feb 23, 2005 | 4.801 | 4.833 | 4.746 | 4.770 | 497,557 | -0.06(-1.31%) |
Feb 22, 2005 | 4.801 | 4.864 | 4.777 | 4.833 | 1,567,769 | +0.08(+1.66%) |
Feb 18, 2005 | 4.738 | 4.801 | 4.738 | 4.754 | 873,796 | +0.07(+1.52%) |
Feb 17, 2005 | 4.651 | 4.738 | 4.635 | 4.683 | 1,474,310 | +0.16(+3.49%) |
Feb 16, 2005 | 4.533 | 4.556 | 4.501 | 4.525 | 219,842 | +0.09(+1.96%) |
Feb 15, 2005 | 4.446 | 4.469 | 4.414 | 4.438 | 198,060 | -0.06(-1.23%) |
Feb 14, 2005 | 4.454 | 4.493 | 4.446 | 4.493 | 376,239 | +0.01(+0.18%) |
Feb 11, 2005 | 4.422 | 4.493 | 4.390 | 4.485 | 296,204 | +0.06(+1.43%) |
Feb 10, 2005 | 4.398 | 4.446 | 4.390 | 4.422 | 218,069 | -0.01(-0.18%) |
Feb 09, 2005 | 4.446 | 4.469 | 4.422 | 4.430 | 116,126 | -0.03(-0.71%) |
Feb 08, 2005 | 4.469 | 4.477 | 4.446 | 4.462 | 187,549 | -0.02(-0.35%) |
Feb 07, 2005 | 4.469 | 4.501 | 4.438 | 4.477 | 145,759 | +0.06(+1.43%) |
Feb 04, 2005 | 4.422 | 4.477 | 4.398 | 4.414 | 190,335 | -0.07(-1.58%) |
Feb 03, 2005 | 4.462 | 4.509 | 4.446 | 4.485 | 445,129 | -0.08(-1.73%) |
Feb 02, 2005 | 4.525 | 4.596 | 4.517 | 4.564 | 534,915 | +0.10(+2.30%) |