Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.058 | 4.074 | 4.015 | 4.036 | 611,829 | +0.00(+0.00%) |
Apr 28, 2005 | 4.002 | 4.036 | 3.987 | 4.036 | 644,183 | +0.04(+1.02%) |
Apr 27, 2005 | 3.958 | 3.996 | 3.943 | 3.996 | 606,704 | +0.04(+1.03%) |
Apr 26, 2005 | 3.933 | 3.955 | 3.924 | 3.955 | 706,327 | +0.01(+0.32%) |
Apr 25, 2005 | 3.927 | 3.952 | 3.921 | 3.943 | 667,567 | +0.00(+0.08%) |
Apr 22, 2005 | 3.912 | 3.940 | 3.896 | 3.940 | 916,143 | +0.02(+0.56%) |
Apr 21, 2005 | 3.946 | 3.955 | 3.902 | 3.918 | 552,248 | -0.01(-0.32%) |
Apr 20, 2005 | 3.937 | 3.946 | 3.908 | 3.930 | 608,306 | -0.01(-0.24%) |
Apr 19, 2005 | 3.927 | 3.993 | 3.927 | 3.940 | 706,327 | +0.01(+0.32%) |
Apr 18, 2005 | 3.912 | 3.949 | 3.902 | 3.927 | 622,400 | -0.01(-0.16%) |
Apr 15, 2005 | 3.965 | 3.987 | 3.918 | 3.933 | 633,612 | -0.06(-1.56%) |
Apr 14, 2005 | 4.011 | 4.011 | 3.952 | 3.996 | 533,669 | -0.01(-0.23%) |
Apr 13, 2005 | 4.008 | 4.018 | 3.980 | 4.005 | 600,298 | -0.03(-0.85%) |
Apr 12, 2005 | 4.040 | 4.043 | 3.983 | 4.040 | 673,973 | +0.01(+0.31%) |
Apr 11, 2005 | 4.043 | 4.055 | 4.021 | 4.027 | 494,909 | -0.03(-0.77%) |
Apr 08, 2005 | 4.068 | 4.074 | 4.036 | 4.058 | 458,391 | +0.00(+0.00%) |
Apr 07, 2005 | 4.027 | 4.099 | 4.021 | 4.058 | 487,541 | +0.01(+0.15%) |
Apr 06, 2005 | 4.049 | 4.080 | 4.015 | 4.052 | 459,352 | +0.02(+0.62%) |
Apr 05, 2005 | 4.068 | 4.096 | 4.008 | 4.027 | 766,228 | -0.04(-1.07%) |
Apr 04, 2005 | 4.043 | 4.077 | 4.043 | 4.071 | 592,930 | +0.02(+0.54%) |
Apr 01, 2005 | 4.083 | 4.083 | 4.036 | 4.049 | 1,085,597 | -0.03(-0.84%) |
Mar 31, 2005 | 4.018 | 4.090 | 4.018 | 4.083 | 764,947 | +0.07(+1.63%) |
Mar 30, 2005 | 3.943 | 4.018 | 3.933 | 4.018 | 837,982 | +0.10(+2.55%) |
Mar 29, 2005 | 3.846 | 3.918 | 3.840 | 3.918 | 1,005,835 | +0.07(+1.87%) |
Mar 28, 2005 | 3.912 | 3.921 | 3.830 | 3.846 | 945,933 | -0.06(-1.52%) |
Mar 24, 2005 | 3.871 | 3.921 | 3.871 | 3.905 | 1,096,168 | +0.03(+0.72%) |
Mar 23, 2005 | 3.930 | 3.930 | 3.827 | 3.877 | 2,225,331 | -0.08(-2.13%) |
Mar 22, 2005 | 3.999 | 4.002 | 3.949 | 3.962 | 1,104,817 | -0.04(-1.01%) |
Mar 21, 2005 | 4.055 | 4.055 | 3.996 | 4.002 | 998,468 | -0.07(-1.76%) |
Mar 18, 2005 | 4.146 | 4.149 | 4.058 | 4.074 | 784,487 | -0.05(-1.29%) |
Mar 17, 2005 | 4.036 | 4.136 | 4.021 | 4.127 | 1,340,259 | +0.05(+1.26%) |
Mar 16, 2005 | 4.121 | 4.121 | 4.065 | 4.076 | 1,234,230 | -0.07(-1.76%) |
Mar 15, 2005 | 4.168 | 4.183 | 4.127 | 4.149 | 1,151,585 | -0.03(-0.75%) |
Mar 14, 2005 | 4.267 | 4.274 | 4.168 | 4.180 | 1,164,078 | -0.09(-2.19%) |
Mar 11, 2005 | 4.311 | 4.333 | 4.261 | 4.274 | 905,892 | -0.10(-2.21%) |
Mar 10, 2005 | 4.402 | 4.402 | 4.342 | 4.370 | 834,779 | -0.03(-0.71%) |
Mar 09, 2005 | 4.480 | 4.480 | 4.386 | 4.402 | 802,426 | -0.09(-1.95%) |
Mar 08, 2005 | 4.467 | 4.498 | 4.464 | 4.489 | 509,965 | +0.01(+0.21%) |
Mar 07, 2005 | 4.467 | 4.492 | 4.464 | 4.480 | 629,768 | +0.00(+0.07%) |
Mar 04, 2005 | 4.467 | 4.480 | 4.417 | 4.477 | 804,988 | -0.02(-0.49%) |
Mar 03, 2005 | 4.552 | 4.552 | 4.480 | 4.498 | 685,826 | -0.04(-0.96%) |
Mar 02, 2005 | 4.558 | 4.558 | 4.527 | 4.542 | 770,072 | -0.02(-0.48%) |
Mar 01, 2005 | 4.583 | 4.583 | 4.548 | 4.564 | 615,353 | -0.00(-0.07%) |
Feb 28, 2005 | 4.570 | 4.580 | 4.548 | 4.567 | 579,796 | +0.03(+0.62%) |
Feb 25, 2005 | 4.527 | 4.539 | 4.511 | 4.539 | 486,260 | +0.02(+0.48%) |
Feb 24, 2005 | 4.527 | 4.527 | 4.483 | 4.517 | 504,839 | +0.04(+0.91%) |
Feb 23, 2005 | 4.399 | 4.477 | 4.399 | 4.477 | 797,621 | +0.08(+1.85%) |
Feb 22, 2005 | 4.417 | 4.495 | 4.374 | 4.395 | 919,666 | -0.07(-1.47%) |
Feb 18, 2005 | 4.527 | 4.533 | 4.439 | 4.461 | 929,276 | -0.05(-1.11%) |
Feb 17, 2005 | 4.558 | 4.558 | 4.489 | 4.511 | 718,499 | -0.02(-0.41%) |
Feb 16, 2005 | 4.580 | 4.580 | 4.517 | 4.530 | 631,370 | -0.02(-0.41%) |
Feb 15, 2005 | 4.558 | 4.573 | 4.533 | 4.548 | 553,850 | -0.01(-0.14%) |
Feb 14, 2005 | 4.558 | 4.580 | 4.542 | 4.555 | 665,325 | -0.00(-0.07%) |
Feb 11, 2005 | 4.598 | 4.605 | 4.542 | 4.558 | 646,105 | -0.05(-1.02%) |
Feb 10, 2005 | 4.602 | 4.605 | 4.577 | 4.605 | 589,086 | +0.02(+0.48%) |
Feb 09, 2005 | 4.564 | 4.598 | 4.564 | 4.583 | 639,698 | +0.01(+0.14%) |
Feb 08, 2005 | 4.583 | 4.602 | 4.564 | 4.577 | 676,216 | -0.01(-0.20%) |
Feb 07, 2005 | 4.570 | 4.586 | 4.545 | 4.586 | 495,550 | +0.03(+0.69%) |
Feb 04, 2005 | 4.552 | 4.558 | 4.530 | 4.555 | 603,181 | +0.02(+0.41%) |
Feb 03, 2005 | 4.545 | 4.552 | 4.530 | 4.536 | 568,905 | -0.01(-0.21%) |
Feb 02, 2005 | 4.527 | 4.545 | 4.514 | 4.545 | 519,574 | +0.02(+0.41%) |