Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.122 | 4.138 | 4.077 | 4.100 | 602,407 | +0.00(+0.00%) |
Apr 28, 2005 | 4.065 | 4.100 | 4.049 | 4.100 | 634,262 | +0.04(+1.02%) |
Apr 27, 2005 | 4.020 | 4.058 | 4.004 | 4.058 | 597,361 | +0.04(+1.03%) |
Apr 26, 2005 | 3.995 | 4.017 | 3.985 | 4.017 | 695,449 | +0.01(+0.32%) |
Apr 25, 2005 | 3.989 | 4.014 | 3.982 | 4.004 | 657,286 | +0.00(+0.08%) |
Apr 22, 2005 | 3.973 | 4.001 | 3.957 | 4.001 | 902,034 | +0.02(+0.56%) |
Apr 21, 2005 | 4.008 | 4.017 | 3.963 | 3.979 | 543,743 | -0.01(-0.32%) |
Apr 20, 2005 | 3.998 | 4.008 | 3.970 | 3.992 | 598,938 | -0.01(-0.24%) |
Apr 19, 2005 | 3.989 | 4.055 | 3.989 | 4.001 | 695,449 | +0.01(+0.32%) |
Apr 18, 2005 | 3.973 | 4.011 | 3.963 | 3.989 | 612,815 | -0.01(-0.16%) |
Apr 15, 2005 | 4.027 | 4.049 | 3.979 | 3.995 | 623,854 | -0.06(-1.56%) |
Apr 14, 2005 | 4.074 | 4.074 | 4.014 | 4.058 | 525,450 | -0.01(-0.23%) |
Apr 13, 2005 | 4.071 | 4.081 | 4.043 | 4.068 | 591,053 | -0.03(-0.85%) |
Apr 12, 2005 | 4.103 | 4.106 | 4.046 | 4.103 | 663,594 | +0.01(+0.31%) |
Apr 11, 2005 | 4.106 | 4.119 | 4.084 | 4.090 | 487,287 | -0.03(-0.77%) |
Apr 08, 2005 | 4.131 | 4.138 | 4.100 | 4.122 | 451,332 | +0.00(+0.00%) |
Apr 07, 2005 | 4.090 | 4.163 | 4.084 | 4.122 | 480,033 | +0.01(+0.15%) |
Apr 06, 2005 | 4.112 | 4.144 | 4.077 | 4.115 | 452,278 | +0.03(+0.62%) |
Apr 05, 2005 | 4.131 | 4.160 | 4.071 | 4.090 | 754,428 | -0.04(-1.07%) |
Apr 04, 2005 | 4.106 | 4.141 | 4.106 | 4.134 | 583,799 | +0.02(+0.54%) |
Apr 01, 2005 | 4.147 | 4.147 | 4.100 | 4.112 | 1,068,879 | -0.03(-0.84%) |
Mar 31, 2005 | 4.081 | 4.154 | 4.081 | 4.147 | 753,167 | +0.07(+1.63%) |
Mar 30, 2005 | 4.004 | 4.081 | 3.995 | 4.081 | 825,077 | +0.10(+2.55%) |
Mar 29, 2005 | 3.906 | 3.979 | 3.900 | 3.979 | 990,345 | +0.07(+1.87%) |
Mar 28, 2005 | 3.973 | 3.982 | 3.890 | 3.906 | 931,366 | -0.06(-1.52%) |
Mar 24, 2005 | 3.932 | 3.982 | 3.932 | 3.966 | 1,079,287 | +0.03(+0.72%) |
Mar 23, 2005 | 3.992 | 3.992 | 3.887 | 3.938 | 2,191,060 | -0.09(-2.13%) |
Mar 22, 2005 | 4.062 | 4.065 | 4.011 | 4.024 | 1,087,803 | -0.04(-1.01%) |
Mar 21, 2005 | 4.119 | 4.119 | 4.058 | 4.065 | 983,091 | -0.07(-1.76%) |
Mar 18, 2005 | 4.211 | 4.214 | 4.122 | 4.138 | 772,406 | -0.05(-1.29%) |
Mar 17, 2005 | 4.100 | 4.201 | 4.084 | 4.192 | 1,319,619 | +0.05(+1.26%) |
Mar 16, 2005 | 4.185 | 4.185 | 4.128 | 4.140 | 1,215,223 | -0.07(-1.76%) |
Mar 15, 2005 | 4.233 | 4.249 | 4.192 | 4.214 | 1,133,851 | -0.03(-0.75%) |
Mar 14, 2005 | 4.334 | 4.341 | 4.233 | 4.245 | 1,146,151 | -0.10(-2.19%) |
Mar 11, 2005 | 4.379 | 4.401 | 4.328 | 4.341 | 891,941 | -0.10(-2.21%) |
Mar 10, 2005 | 4.471 | 4.471 | 4.410 | 4.439 | 821,923 | -0.03(-0.71%) |
Mar 09, 2005 | 4.550 | 4.550 | 4.455 | 4.471 | 790,068 | -0.09(-1.95%) |
Mar 08, 2005 | 4.537 | 4.569 | 4.534 | 4.559 | 502,111 | +0.01(+0.21%) |
Mar 07, 2005 | 4.537 | 4.563 | 4.534 | 4.550 | 620,069 | +0.00(+0.07%) |
Mar 04, 2005 | 4.537 | 4.550 | 4.486 | 4.547 | 792,591 | -0.02(-0.49%) |
Mar 03, 2005 | 4.623 | 4.623 | 4.550 | 4.569 | 675,264 | -0.04(-0.96%) |
Mar 02, 2005 | 4.629 | 4.629 | 4.597 | 4.613 | 758,213 | -0.02(-0.48%) |
Mar 01, 2005 | 4.654 | 4.654 | 4.620 | 4.635 | 605,877 | -0.00(-0.07%) |
Feb 28, 2005 | 4.642 | 4.651 | 4.620 | 4.639 | 570,868 | +0.03(+0.62%) |
Feb 25, 2005 | 4.597 | 4.610 | 4.582 | 4.610 | 478,772 | +0.02(+0.48%) |
Feb 24, 2005 | 4.597 | 4.597 | 4.553 | 4.588 | 497,065 | +0.04(+0.91%) |
Feb 23, 2005 | 4.467 | 4.547 | 4.467 | 4.547 | 785,337 | +0.08(+1.85%) |
Feb 22, 2005 | 4.486 | 4.566 | 4.442 | 4.464 | 905,503 | -0.07(-1.47%) |
Feb 18, 2005 | 4.597 | 4.604 | 4.509 | 4.531 | 914,965 | -0.05(-1.11%) |
Feb 17, 2005 | 4.629 | 4.629 | 4.559 | 4.582 | 707,434 | -0.02(-0.41%) |
Feb 16, 2005 | 4.651 | 4.651 | 4.588 | 4.601 | 621,646 | -0.02(-0.41%) |
Feb 15, 2005 | 4.629 | 4.645 | 4.604 | 4.620 | 545,320 | -0.01(-0.14%) |
Feb 14, 2005 | 4.629 | 4.651 | 4.613 | 4.626 | 655,078 | -0.00(-0.07%) |
Feb 11, 2005 | 4.670 | 4.677 | 4.613 | 4.629 | 636,155 | -0.05(-1.02%) |
Feb 10, 2005 | 4.673 | 4.677 | 4.648 | 4.677 | 580,014 | +0.02(+0.48%) |
Feb 09, 2005 | 4.635 | 4.670 | 4.635 | 4.654 | 629,847 | +0.01(+0.14%) |
Feb 08, 2005 | 4.654 | 4.673 | 4.635 | 4.648 | 665,802 | -0.01(-0.20%) |
Feb 07, 2005 | 4.642 | 4.658 | 4.616 | 4.658 | 487,918 | +0.03(+0.69%) |
Feb 04, 2005 | 4.623 | 4.629 | 4.601 | 4.626 | 593,891 | +0.02(+0.41%) |
Feb 03, 2005 | 4.616 | 4.623 | 4.601 | 4.607 | 560,144 | -0.01(-0.21%) |
Feb 02, 2005 | 4.597 | 4.616 | 4.585 | 4.616 | 511,573 | +0.02(+0.41%) |