Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.960 | 4.740 | 3.880 | 4.740 | 73,341 | +0.80(+20.30%) |
Apr 28, 2005 | 4.110 | 4.110 | 3.940 | 3.940 | 51,417 | -0.26(-6.19%) |
Apr 27, 2005 | 4.160 | 4.200 | 3.990 | 4.200 | 28,392 | +0.00(+0.00%) |
Apr 26, 2005 | 4.000 | 4.450 | 4.000 | 4.200 | 80,307 | +0.23(+5.79%) |
Apr 25, 2005 | 3.900 | 3.970 | 3.600 | 3.970 | 74,147 | +0.00(+0.00%) |
Apr 22, 2005 | 3.950 | 4.000 | 3.700 | 3.970 | 52,247 | -0.03(-0.75%) |
Apr 21, 2005 | 4.240 | 4.240 | 3.830 | 4.000 | 47,961 | -0.14(-3.38%) |
Apr 20, 2005 | 4.200 | 4.510 | 3.910 | 4.140 | 77,168 | +0.01(+0.24%) |
Apr 19, 2005 | 4.290 | 4.290 | 3.500 | 4.130 | 90,244 | -0.24(-5.49%) |
Apr 18, 2005 | 3.540 | 4.370 | 3.540 | 4.370 | 57,067 | +0.89(+25.57%) |
Apr 15, 2005 | 3.610 | 3.830 | 3.410 | 3.480 | 31,388 | -0.08(-2.25%) |
Apr 14, 2005 | 3.560 | 3.560 | 3.450 | 3.560 | 21,199 | +0.03(+0.85%) |
Apr 13, 2005 | 3.600 | 3.730 | 3.520 | 3.530 | 15,430 | -0.12(-3.29%) |
Apr 12, 2005 | 3.560 | 3.680 | 3.460 | 3.650 | 24,208 | +0.07(+1.96%) |
Apr 11, 2005 | 3.740 | 3.740 | 3.560 | 3.580 | 5,209 | -0.21(-5.54%) |
Apr 08, 2005 | 3.860 | 3.909 | 3.790 | 3.790 | 32,982 | -0.26(-6.42%) |
Apr 07, 2005 | 3.900 | 4.050 | 3.750 | 4.050 | 37,695 | +0.15(+3.85%) |
Apr 06, 2005 | 3.610 | 3.909 | 3.580 | 3.900 | 42,976 | +0.09(+2.36%) |
Apr 05, 2005 | 3.860 | 3.900 | 3.770 | 3.810 | 29,750 | +0.01(+0.26%) |
Apr 04, 2005 | 4.250 | 4.250 | 3.750 | 3.800 | 58,761 | -0.50(-11.63%) |
Apr 01, 2005 | 4.700 | 4.700 | 4.270 | 4.300 | 49,095 | -0.24(-5.29%) |
Mar 31, 2005 | 4.490 | 4.730 | 4.320 | 4.540 | 22,042 | +0.06(+1.34%) |
Mar 30, 2005 | 4.330 | 4.730 | 4.250 | 4.480 | 45,366 | +0.21(+4.92%) |
Mar 29, 2005 | 4.630 | 4.650 | 4.270 | 4.270 | 38,384 | -0.34(-7.38%) |
Mar 28, 2005 | 4.490 | 4.720 | 4.490 | 4.610 | 16,308 | +0.10(+2.22%) |
Mar 24, 2005 | 4.510 | 4.520 | 4.390 | 4.510 | 47,949 | -0.01(-0.22%) |
Mar 23, 2005 | 4.640 | 4.870 | 4.440 | 4.520 | 53,566 | -0.26(-5.44%) |
Mar 22, 2005 | 4.750 | 4.850 | 4.410 | 4.780 | 21,839 | -0.07(-1.44%) |
Mar 21, 2005 | 4.850 | 4.850 | 4.660 | 4.850 | 9,551 | +0.04(+0.83%) |
Mar 18, 2005 | 4.800 | 4.810 | 4.500 | 4.810 | 33,488 | +0.02(+0.42%) |
Mar 17, 2005 | 4.850 | 4.850 | 4.670 | 4.790 | 4,362 | +0.03(+0.63%) |
Mar 16, 2005 | 4.720 | 4.870 | 4.550 | 4.760 | 60,579 | -0.08(-1.65%) |
Mar 15, 2005 | 4.610 | 4.840 | 4.610 | 4.840 | 22,649 | +0.14(+2.98%) |
Mar 14, 2005 | 5.130 | 5.130 | 4.510 | 4.700 | 27,939 | -0.30(-6.00%) |
Mar 11, 2005 | 5.450 | 5.450 | 4.800 | 5.000 | 46,845 | -0.51(-9.26%) |
Mar 10, 2005 | 5.020 | 5.510 | 4.560 | 5.510 | 49,138 | +0.49(+9.76%) |
Mar 09, 2005 | 4.870 | 5.020 | 4.750 | 5.020 | 20,257 | +0.07(+1.41%) |
Mar 08, 2005 | 4.990 | 5.010 | 4.750 | 4.950 | 24,653 | -0.04(-0.80%) |
Mar 07, 2005 | 5.000 | 5.000 | 4.830 | 4.990 | 30,486 | +0.09(+1.84%) |
Mar 04, 2005 | 4.990 | 5.000 | 4.893 | 4.900 | 23,851 | -0.10(-2.00%) |
Mar 03, 2005 | 4.670 | 5.000 | 4.600 | 5.000 | 44,535 | +0.40(+8.70%) |
Mar 02, 2005 | 4.720 | 4.720 | 4.520 | 4.600 | 56,552 | +0.03(+0.66%) |
Mar 01, 2005 | 4.780 | 4.830 | 4.510 | 4.570 | 13,041 | -0.01(-0.22%) |
Feb 28, 2005 | 4.500 | 4.700 | 4.370 | 4.580 | 50,071 | +0.03(+0.66%) |
Feb 25, 2005 | 4.600 | 4.600 | 4.500 | 4.550 | 35,967 | -0.04(-0.87%) |
Feb 24, 2005 | 4.500 | 4.600 | 4.450 | 4.590 | 125,387 | -0.01(-0.22%) |
Feb 23, 2005 | 4.860 | 4.860 | 4.500 | 4.600 | 197,778 | -0.04(-0.86%) |
Feb 22, 2005 | 4.490 | 5.260 | 4.350 | 4.640 | 112,840 | +0.15(+3.34%) |
Feb 18, 2005 | 4.670 | 4.670 | 4.440 | 4.490 | 36,418 | -0.07(-1.54%) |
Feb 17, 2005 | 4.740 | 4.890 | 4.500 | 4.560 | 58,474 | -0.17(-3.59%) |
Feb 16, 2005 | 4.890 | 4.890 | 4.640 | 4.730 | 26,606 | -0.02(-0.42%) |
Feb 15, 2005 | 4.870 | 4.920 | 4.700 | 4.750 | 53,604 | -0.15(-3.06%) |
Feb 14, 2005 | 4.990 | 5.080 | 4.830 | 4.900 | 30,909 | +0.02(+0.41%) |
Feb 11, 2005 | 5.120 | 5.120 | 4.841 | 4.880 | 28,397 | +0.06(+1.24%) |
Feb 10, 2005 | 4.900 | 5.040 | 4.810 | 4.820 | 70,976 | -0.03(-0.62%) |
Feb 09, 2005 | 5.090 | 5.090 | 4.830 | 4.850 | 34,130 | -0.19(-3.77%) |
Feb 08, 2005 | 4.900 | 5.050 | 4.860 | 5.040 | 39,294 | +0.11(+2.23%) |
Feb 07, 2005 | 4.900 | 4.950 | 4.800 | 4.930 | 66,071 | -0.02(-0.40%) |
Feb 04, 2005 | 4.920 | 5.160 | 4.820 | 4.950 | 90,050 | -0.10(-1.98%) |
Feb 03, 2005 | 4.750 | 6.000 | 4.750 | 5.050 | 320,052 | +0.29(+6.09%) |
Feb 02, 2005 | 4.900 | 5.000 | 4.750 | 4.760 | 42,753 | -0.15(-3.05%) |