Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.450 | 4.600 | 4.240 | 4.550 | 595,692 | +0.09(+2.02%) |
Apr 28, 2005 | 4.490 | 4.590 | 4.450 | 4.460 | 430,294 | -0.06(-1.33%) |
Apr 27, 2005 | 4.460 | 4.600 | 4.380 | 4.520 | 539,522 | +0.01(+0.22%) |
Apr 26, 2005 | 4.660 | 4.860 | 4.510 | 4.510 | 712,613 | -0.17(-3.63%) |
Apr 25, 2005 | 4.600 | 4.790 | 4.580 | 4.680 | 412,365 | +0.13(+2.86%) |
Apr 22, 2005 | 4.870 | 4.870 | 4.490 | 4.550 | 1,029,758 | -0.34(-6.95%) |
Apr 21, 2005 | 4.790 | 4.950 | 4.760 | 4.890 | 495,321 | +0.18(+3.82%) |
Apr 20, 2005 | 4.740 | 4.800 | 4.640 | 4.710 | 820,847 | -0.03(-0.63%) |
Apr 19, 2005 | 4.490 | 4.790 | 4.400 | 4.740 | 948,255 | +0.29(+6.52%) |
Apr 18, 2005 | 4.530 | 4.560 | 4.310 | 4.450 | 813,865 | -0.03(-0.67%) |
Apr 15, 2005 | 4.690 | 4.710 | 4.460 | 4.480 | 546,839 | -0.21(-4.48%) |
Apr 14, 2005 | 4.860 | 4.860 | 4.680 | 4.690 | 823,434 | -0.12(-2.49%) |
Apr 13, 2005 | 5.000 | 5.000 | 4.800 | 4.810 | 761,436 | -0.19(-3.80%) |
Apr 12, 2005 | 5.050 | 5.090 | 4.890 | 5.000 | 1,036,642 | -0.09(-1.77%) |
Apr 11, 2005 | 5.280 | 5.300 | 5.050 | 5.090 | 741,932 | -0.18(-3.42%) |
Apr 08, 2005 | 5.370 | 5.410 | 5.210 | 5.270 | 510,604 | -0.07(-1.31%) |
Apr 07, 2005 | 5.210 | 5.370 | 5.150 | 5.340 | 478,939 | +0.10(+1.91%) |
Apr 06, 2005 | 5.190 | 5.250 | 5.130 | 5.240 | 635,573 | +0.12(+2.34%) |
Apr 05, 2005 | 5.100 | 5.270 | 5.080 | 5.120 | 403,417 | +0.00(+0.00%) |
Apr 04, 2005 | 5.170 | 5.200 | 4.990 | 5.120 | 640,172 | -0.01(-0.19%) |
Apr 01, 2005 | 5.400 | 5.450 | 5.110 | 5.130 | 1,050,560 | -0.24(-4.47%) |
Mar 31, 2005 | 5.400 | 5.400 | 5.240 | 5.370 | 597,640 | -0.03(-0.56%) |
Mar 30, 2005 | 5.210 | 5.400 | 5.210 | 5.400 | 442,585 | +0.22(+4.25%) |
Mar 29, 2005 | 5.280 | 5.400 | 5.150 | 5.180 | 602,261 | -0.12(-2.26%) |
Mar 28, 2005 | 5.310 | 5.410 | 5.240 | 5.300 | 772,881 | +0.00(+0.00%) |
Mar 24, 2005 | 5.340 | 5.360 | 5.220 | 5.300 | 568,669 | +0.08(+1.53%) |
Mar 23, 2005 | 5.110 | 5.310 | 5.070 | 5.220 | 927,238 | +0.13(+2.55%) |
Mar 22, 2005 | 4.960 | 5.290 | 4.960 | 5.090 | 883,424 | +0.08(+1.60%) |
Mar 21, 2005 | 4.990 | 5.110 | 4.920 | 5.010 | 950,478 | -0.01(-0.20%) |
Mar 18, 2005 | 4.980 | 5.110 | 4.970 | 5.020 | 1,545,216 | -0.06(-1.18%) |
Mar 17, 2005 | 4.820 | 5.100 | 4.820 | 5.080 | 922,178 | +0.26(+5.39%) |
Mar 16, 2005 | 5.020 | 5.100 | 4.800 | 4.820 | 1,001,751 | -0.14(-2.82%) |
Mar 15, 2005 | 5.050 | 5.100 | 4.830 | 4.960 | 485,615 | -0.09(-1.78%) |
Mar 14, 2005 | 4.940 | 5.090 | 4.930 | 5.050 | 457,073 | +0.09(+1.81%) |
Mar 11, 2005 | 5.080 | 5.150 | 4.920 | 4.960 | 518,830 | -0.09(-1.78%) |
Mar 10, 2005 | 5.150 | 5.180 | 5.030 | 5.050 | 382,771 | -0.04(-0.79%) |
Mar 09, 2005 | 5.180 | 5.360 | 5.090 | 5.090 | 887,488 | -0.16(-3.05%) |
Mar 08, 2005 | 5.500 | 5.500 | 5.230 | 5.250 | 520,966 | -0.08(-1.50%) |
Mar 07, 2005 | 5.200 | 5.380 | 5.100 | 5.330 | 592,365 | +0.23(+4.51%) |
Mar 04, 2005 | 5.120 | 5.250 | 5.050 | 5.100 | 459,714 | -0.07(-1.35%) |
Mar 03, 2005 | 5.250 | 5.290 | 5.010 | 5.170 | 520,394 | -0.01(-0.19%) |
Mar 02, 2005 | 5.300 | 5.400 | 5.170 | 5.180 | 924,678 | -0.27(-4.95%) |
Mar 01, 2005 | 5.280 | 5.450 | 5.200 | 5.450 | 467,587 | +0.17(+3.22%) |
Feb 28, 2005 | 5.320 | 5.360 | 5.180 | 5.280 | 430,299 | -0.02(-0.38%) |
Feb 25, 2005 | 5.150 | 5.320 | 5.150 | 5.300 | 597,583 | +0.07(+1.34%) |
Feb 24, 2005 | 4.900 | 5.240 | 4.880 | 5.230 | 542,870 | +0.30(+6.09%) |
Feb 23, 2005 | 4.940 | 5.010 | 4.920 | 4.930 | 456,253 | +0.00(+0.00%) |
Feb 22, 2005 | 4.850 | 5.090 | 4.770 | 4.930 | 429,039 | +0.07(+1.44%) |
Feb 18, 2005 | 4.930 | 5.120 | 4.820 | 4.860 | 406,735 | -0.12(-2.41%) |
Feb 17, 2005 | 5.090 | 5.200 | 4.970 | 4.980 | 554,058 | -0.09(-1.78%) |
Feb 16, 2005 | 4.990 | 5.090 | 4.890 | 5.070 | 402,463 | +0.04(+0.80%) |
Feb 15, 2005 | 4.805 | 5.030 | 4.805 | 5.030 | 1,049,468 | +0.14(+2.86%) |
Feb 14, 2005 | 4.900 | 4.950 | 4.780 | 4.890 | 433,928 | +0.05(+1.03%) |
Feb 11, 2005 | 4.720 | 4.850 | 4.590 | 4.840 | 618,717 | +0.07(+1.47%) |
Feb 10, 2005 | 4.850 | 4.940 | 4.700 | 4.770 | 421,595 | -0.08(-1.65%) |
Feb 09, 2005 | 5.000 | 5.010 | 4.810 | 4.850 | 609,922 | -0.14(-2.81%) |
Feb 08, 2005 | 4.910 | 5.000 | 4.870 | 4.990 | 821,883 | +0.11(+2.25%) |
Feb 07, 2005 | 4.770 | 4.910 | 4.720 | 4.880 | 763,112 | +0.10(+2.09%) |
Feb 04, 2005 | 4.600 | 4.810 | 4.600 | 4.780 | 737,572 | +0.18(+3.91%) |
Feb 03, 2005 | 4.560 | 4.630 | 4.480 | 4.600 | 831,986 | +0.08(+1.77%) |
Feb 02, 2005 | 4.515 | 4.550 | 4.470 | 4.520 | 408,359 | +0.02(+0.44%) |