Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.125 | 4.136 | 4.102 | 4.116 | 334,510 | -0.00(-0.06%) |
Apr 28, 2005 | 4.132 | 4.136 | 4.107 | 4.118 | 419,570 | -0.01(-0.33%) |
Apr 27, 2005 | 4.141 | 4.148 | 4.107 | 4.132 | 536,362 | +0.00(+0.05%) |
Apr 26, 2005 | 4.118 | 4.130 | 4.080 | 4.130 | 704,719 | +0.01(+0.28%) |
Apr 25, 2005 | 4.073 | 4.118 | 4.068 | 4.118 | 613,930 | +0.05(+1.17%) |
Apr 22, 2005 | 4.061 | 4.075 | 4.052 | 4.071 | 412,959 | +0.01(+0.28%) |
Apr 21, 2005 | 4.080 | 4.084 | 4.050 | 4.059 | 496,697 | -0.02(-0.56%) |
Apr 20, 2005 | 4.084 | 4.114 | 4.059 | 4.082 | 579,553 | +0.00(+0.00%) |
Apr 19, 2005 | 4.055 | 4.096 | 4.048 | 4.082 | 773,913 | +0.00(+0.11%) |
Apr 18, 2005 | 4.118 | 4.152 | 4.043 | 4.077 | 575,587 | -0.04(-0.99%) |
Apr 15, 2005 | 4.177 | 4.177 | 4.109 | 4.118 | 454,387 | -0.05(-1.09%) |
Apr 14, 2005 | 4.195 | 4.198 | 4.145 | 4.164 | 442,929 | -0.01(-0.22%) |
Apr 13, 2005 | 4.209 | 4.250 | 4.173 | 4.173 | 662,410 | -0.06(-1.50%) |
Apr 12, 2005 | 4.243 | 4.243 | 4.204 | 4.236 | 547,381 | -0.01(-0.27%) |
Apr 11, 2005 | 4.266 | 4.275 | 4.229 | 4.248 | 424,418 | -0.01(-0.16%) |
Apr 08, 2005 | 4.254 | 4.275 | 4.238 | 4.254 | 932,575 | -0.01(-0.16%) |
Apr 07, 2005 | 4.275 | 4.300 | 4.254 | 4.261 | 342,002 | -0.01(-0.21%) |
Apr 06, 2005 | 4.252 | 4.307 | 4.252 | 4.270 | 301,896 | -0.00(-0.05%) |
Apr 05, 2005 | 4.304 | 4.311 | 4.266 | 4.272 | 451,743 | -0.04(-1.00%) |
Apr 04, 2005 | 4.311 | 4.334 | 4.300 | 4.316 | 524,904 | +0.00(+0.00%) |
Apr 01, 2005 | 4.311 | 4.322 | 4.277 | 4.316 | 302,778 | +0.04(+0.96%) |
Mar 31, 2005 | 4.288 | 4.334 | 4.266 | 4.275 | 305,863 | -0.02(-0.53%) |
Mar 30, 2005 | 4.277 | 4.300 | 4.254 | 4.297 | 497,579 | +0.03(+0.74%) |
Mar 29, 2005 | 4.345 | 4.370 | 4.248 | 4.266 | 680,039 | -0.07(-1.57%) |
Mar 28, 2005 | 4.386 | 4.386 | 4.288 | 4.334 | 530,192 | -0.06(-1.29%) |
Mar 24, 2005 | 4.406 | 4.418 | 4.390 | 4.390 | 707,364 | -0.00(-0.10%) |
Mar 23, 2005 | 4.431 | 4.447 | 4.395 | 4.395 | 817,104 | -0.03(-0.62%) |
Mar 22, 2005 | 4.402 | 4.440 | 4.402 | 4.422 | 531,514 | +0.01(+0.15%) |
Mar 21, 2005 | 4.438 | 4.445 | 4.402 | 4.415 | 345,528 | -0.01(-0.26%) |
Mar 18, 2005 | 4.447 | 4.452 | 4.427 | 4.427 | 373,735 | -0.01(-0.26%) |
Mar 17, 2005 | 4.438 | 4.456 | 4.429 | 4.438 | 304,982 | -0.01(-0.15%) |
Mar 16, 2005 | 4.436 | 4.447 | 4.425 | 4.445 | 545,177 | -0.01(-0.15%) |
Mar 15, 2005 | 4.470 | 4.474 | 4.449 | 4.452 | 408,111 | -0.01(-0.15%) |
Mar 14, 2005 | 4.452 | 4.470 | 4.447 | 4.459 | 510,800 | +0.00(+0.05%) |
Mar 11, 2005 | 4.452 | 4.468 | 4.443 | 4.456 | 362,717 | +0.00(+0.00%) |
Mar 10, 2005 | 4.452 | 4.472 | 4.449 | 4.456 | 296,608 | +0.01(+0.15%) |
Mar 09, 2005 | 4.465 | 4.477 | 4.449 | 4.449 | 613,049 | -0.02(-0.46%) |
Mar 08, 2005 | 4.449 | 4.470 | 4.445 | 4.470 | 352,580 | +0.01(+0.25%) |
Mar 07, 2005 | 4.447 | 4.477 | 4.447 | 4.459 | 469,372 | +0.01(+0.26%) |
Mar 04, 2005 | 4.470 | 4.472 | 4.443 | 4.447 | 504,630 | -0.02(-0.41%) |
Mar 03, 2005 | 4.488 | 4.488 | 4.459 | 4.465 | 424,859 | -0.02(-0.35%) |
Mar 02, 2005 | 4.454 | 4.484 | 4.454 | 4.481 | 348,173 | +0.01(+0.30%) |
Mar 01, 2005 | 4.429 | 4.470 | 4.429 | 4.468 | 376,379 | +0.03(+0.77%) |
Feb 28, 2005 | 4.445 | 4.445 | 4.425 | 4.434 | 346,410 | -0.01(-0.26%) |
Feb 25, 2005 | 4.443 | 4.447 | 4.429 | 4.445 | 363,157 | +0.00(+0.10%) |
Feb 24, 2005 | 4.447 | 4.459 | 4.434 | 4.440 | 472,016 | +0.01(+0.15%) |
Feb 23, 2005 | 4.447 | 4.454 | 4.425 | 4.434 | 794,627 | -0.01(-0.15%) |
Feb 22, 2005 | 4.459 | 4.472 | 4.429 | 4.440 | 576,028 | -0.02(-0.51%) |
Feb 18, 2005 | 4.463 | 4.479 | 4.459 | 4.463 | 468,050 | +0.00(+0.00%) |
Feb 17, 2005 | 4.465 | 4.472 | 4.456 | 4.463 | 524,463 | -0.01(-0.15%) |
Feb 16, 2005 | 4.470 | 4.486 | 4.461 | 4.470 | 454,387 | -0.01(-0.25%) |
Feb 15, 2005 | 4.486 | 4.497 | 4.481 | 4.481 | 358,750 | -0.01(-0.25%) |
Feb 14, 2005 | 4.502 | 4.508 | 4.481 | 4.493 | 346,850 | -0.00(-0.05%) |
Feb 11, 2005 | 4.499 | 4.518 | 4.488 | 4.495 | 446,895 | -0.01(-0.30%) |
Feb 10, 2005 | 4.506 | 4.511 | 4.484 | 4.508 | 462,761 | +0.00(+0.10%) |
Feb 09, 2005 | 4.511 | 4.527 | 4.493 | 4.504 | 519,174 | -0.00(-0.10%) |
Feb 08, 2005 | 4.490 | 4.540 | 4.481 | 4.508 | 713,093 | +0.02(+0.40%) |
Feb 07, 2005 | 4.481 | 4.493 | 4.470 | 4.490 | 438,081 | +0.00(+0.00%) |
Feb 04, 2005 | 4.474 | 4.490 | 4.474 | 4.490 | 433,233 | +0.01(+0.30%) |
Feb 03, 2005 | 4.470 | 4.490 | 4.459 | 4.477 | 356,987 | -0.00(-0.10%) |
Feb 02, 2005 | 4.470 | 4.481 | 4.445 | 4.481 | 261,350 | +0.01(+0.25%) |
Feb 01, 2005 | 4.449 | 4.470 | 4.413 | 4.470 | 390,482 | +0.02(+0.56%) |
Jan 31, 2005 | 4.425 | 4.447 | 4.413 | 4.445 | 361,394 | +0.02(+0.46%) |
Jan 28, 2005 | 4.413 | 4.447 | 4.409 | 4.425 | 259,587 | -0.01(-0.20%) |
Jan 27, 2005 | 4.425 | 4.447 | 4.381 | 4.434 | 579,113 | -0.00(-0.10%) |
Jan 26, 2005 | 4.447 | 4.459 | 4.425 | 4.438 | 696,786 | -0.00(-0.05%) |
Jan 25, 2005 | 4.459 | 4.477 | 4.440 | 4.440 | 351,698 | -0.04(-0.81%) |
Jan 24, 2005 | 4.459 | 4.481 | 4.447 | 4.477 | 433,673 | +0.03(+0.66%) |
Jan 21, 2005 | 4.452 | 4.472 | 4.425 | 4.447 | 452,184 | -0.01(-0.25%) |
Jan 20, 2005 | 4.481 | 4.493 | 4.459 | 4.459 | 306,304 | -0.02(-0.51%) |
Jan 19, 2005 | 4.499 | 4.504 | 4.481 | 4.481 | 483,475 | -0.02(-0.50%) |
Jan 18, 2005 | 4.488 | 4.522 | 4.486 | 4.504 | 298,811 | -0.01(-0.25%) |
Jan 14, 2005 | 4.493 | 4.515 | 4.488 | 4.515 | 268,401 | +0.00(+0.00%) |
Jan 13, 2005 | 4.527 | 4.533 | 4.504 | 4.515 | 289,115 | -0.02(-0.45%) |
Jan 12, 2005 | 4.477 | 4.536 | 4.470 | 4.536 | 334,951 | +0.07(+1.68%) |
Jan 11, 2005 | 4.463 | 4.474 | 4.459 | 4.461 | 346,850 | +0.00(+0.05%) |
Jan 10, 2005 | 4.456 | 4.479 | 4.449 | 4.459 | 278,097 | -0.01(-0.15%) |
Jan 07, 2005 | 4.474 | 4.477 | 4.452 | 4.465 | 216,836 | +0.01(+0.20%) |
Jan 06, 2005 | 4.438 | 4.459 | 4.429 | 4.456 | 223,888 | +0.02(+0.36%) |
Jan 05, 2005 | 4.436 | 4.447 | 4.425 | 4.440 | 264,435 | -0.00(-0.10%) |
Jan 04, 2005 | 4.477 | 4.477 | 4.436 | 4.445 | 229,177 | -0.02(-0.56%) |
Jan 03, 2005 | 4.429 | 4.470 | 4.427 | 4.470 | 241,517 | +0.03(+0.77%) |
Dec 31, 2004 | 4.413 | 4.436 | 4.390 | 4.436 | 527,989 | +0.02(+0.51%) |
Dec 30, 2004 | 4.404 | 4.425 | 4.388 | 4.413 | 535,481 | +0.01(+0.21%) |
Dec 29, 2004 | 4.413 | 4.425 | 4.384 | 4.404 | 385,634 | +0.00(+0.05%) |
Dec 28, 2004 | 4.390 | 4.443 | 4.379 | 4.402 | 888,061 | +0.00(+0.00%) |
Dec 27, 2004 | 4.427 | 4.447 | 4.384 | 4.402 | 567,654 | -0.03(-0.61%) |
Dec 23, 2004 | 4.422 | 4.436 | 4.409 | 4.429 | 387,838 | +0.01(+0.15%) |
Dec 22, 2004 | 4.447 | 4.449 | 4.420 | 4.422 | 529,311 | -0.02(-0.36%) |
Dec 21, 2004 | 4.447 | 4.470 | 4.431 | 4.438 | 699,872 | -0.00(-0.05%) |
Dec 20, 2004 | 4.447 | 4.461 | 4.436 | 4.440 | 394,008 | -0.01(-0.25%) |
Dec 17, 2004 | 4.461 | 4.481 | 4.447 | 4.452 | 754,081 | -0.01(-0.20%) |
Dec 16, 2004 | 4.477 | 4.481 | 4.459 | 4.461 | 390,482 | -0.02(-0.56%) |
Dec 15, 2004 | 4.504 | 4.504 | 4.474 | 4.486 | 524,463 | +0.00(+0.10%) |
Dec 14, 2004 | 4.481 | 4.504 | 4.477 | 4.481 | 172,764 | +0.01(+0.15%) |
Dec 13, 2004 | 4.504 | 4.506 | 4.474 | 4.474 | 190,834 | -0.04(-0.90%) |
Dec 10, 2004 | 4.413 | 4.538 | 4.409 | 4.515 | 679,157 | +0.11(+2.42%) |
Dec 09, 2004 | 4.461 | 4.463 | 4.409 | 4.409 | 512,563 | -0.08(-1.72%) |
Dec 08, 2004 | 4.504 | 4.504 | 4.447 | 4.486 | 455,710 | -0.01(-0.15%) |
Dec 07, 2004 | 4.540 | 4.540 | 4.481 | 4.493 | 706,042 | -0.05(-1.00%) |
Dec 06, 2004 | 4.538 | 4.540 | 4.538 | 4.538 | 352,580 | +0.00(+0.00%) |
Dec 03, 2004 | 4.538 | 4.540 | 4.538 | 4.538 | 241,517 | -0.00(-0.05%) |
Dec 02, 2004 | 4.538 | 4.540 | 4.538 | 4.540 | 293,963 | +0.00(+0.05%) |
Dec 01, 2004 | 4.538 | 4.540 | 4.538 | 4.538 | 1,014,109 | +0.00(+0.00%) |
Nov 30, 2004 | 4.538 | 4.540 | 4.538 | 4.538 | 618,778 | +0.00(+0.00%) |
Nov 29, 2004 | 4.540 | 4.540 | 4.538 | 4.538 | 2,684,458 | -0.00(-0.10%) |
Nov 26, 2004 | 4.543 | 4.543 | 4.540 | 4.543 | 28,206 | +0.00(+0.10%) |
Nov 24, 2004 | 4.540 | 4.554 | 4.538 | 4.538 | 167,916 | -0.01(-0.20%) |
Nov 23, 2004 | 4.547 | 4.547 | 4.538 | 4.547 | 357,869 | +0.00(+0.10%) |
Nov 22, 2004 | 4.543 | 4.567 | 4.538 | 4.543 | 417,807 | +0.00(+0.05%) |
Nov 19, 2004 | 4.549 | 4.563 | 4.540 | 4.540 | 669,902 | -0.01(-0.25%) |
Nov 18, 2004 | 4.558 | 4.561 | 4.549 | 4.552 | 285,590 | +0.00(+0.10%) |
Nov 17, 2004 | 4.556 | 4.572 | 4.547 | 4.547 | 111,062 | -0.00(-0.05%) |
Nov 16, 2004 | 4.554 | 4.561 | 4.547 | 4.549 | 174,968 | -0.01(-0.15%) |
Nov 15, 2004 | 4.552 | 4.556 | 4.547 | 4.556 | 169,679 | +0.01(+0.15%) |
Nov 12, 2004 | 4.545 | 4.572 | 4.543 | 4.549 | 184,663 | +0.00(+0.05%) |
Nov 11, 2004 | 4.554 | 4.561 | 4.543 | 4.547 | 184,223 | -0.01(-0.15%) |
Nov 10, 2004 | 4.538 | 4.554 | 4.538 | 4.554 | 224,329 | +0.02(+0.35%) |
Nov 09, 2004 | 4.540 | 4.543 | 4.538 | 4.538 | 180,697 | -0.00(-0.05%) |
Nov 08, 2004 | 4.538 | 4.540 | 4.538 | 4.540 | 148,965 | +0.00(+0.05%) |
Nov 05, 2004 | 4.538 | 4.543 | 4.538 | 4.538 | 215,074 | +0.00(+0.00%) |
Nov 04, 2004 | 4.543 | 4.543 | 4.538 | 4.538 | 174,968 | -0.00(-0.10%) |
Nov 03, 2004 | 4.540 | 4.543 | 4.538 | 4.543 | 191,274 | +0.00(+0.05%) |
Nov 02, 2004 | 4.543 | 4.545 | 4.538 | 4.540 | 165,712 | -0.00(-0.05%) |
Nov 01, 2004 | 4.543 | 4.545 | 4.538 | 4.543 | 258,705 | +0.00(+0.10%) |
Oct 29, 2004 | 4.543 | 4.554 | 4.538 | 4.538 | 216,836 | -0.01(-0.25%) |
Oct 28, 2004 | 4.540 | 4.549 | 4.538 | 4.549 | 168,357 | +0.01(+0.20%) |