Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.166 | 4.177 | 4.143 | 4.157 | 331,238 | -0.00(-0.06%) |
Apr 28, 2005 | 4.173 | 4.177 | 4.147 | 4.159 | 415,466 | -0.01(-0.33%) |
Apr 27, 2005 | 4.182 | 4.189 | 4.147 | 4.173 | 531,116 | +0.00(+0.05%) |
Apr 26, 2005 | 4.159 | 4.170 | 4.120 | 4.170 | 697,826 | +0.01(+0.28%) |
Apr 25, 2005 | 4.113 | 4.159 | 4.108 | 4.159 | 607,925 | +0.05(+1.17%) |
Apr 22, 2005 | 4.102 | 4.115 | 4.092 | 4.111 | 408,920 | +0.01(+0.28%) |
Apr 21, 2005 | 4.120 | 4.125 | 4.090 | 4.099 | 491,838 | -0.02(-0.56%) |
Apr 20, 2005 | 4.125 | 4.154 | 4.099 | 4.122 | 573,884 | +0.00(+0.00%) |
Apr 19, 2005 | 4.095 | 4.136 | 4.088 | 4.122 | 766,343 | +0.00(+0.11%) |
Apr 18, 2005 | 4.159 | 4.193 | 4.083 | 4.118 | 569,957 | -0.04(-0.99%) |
Apr 15, 2005 | 4.218 | 4.218 | 4.150 | 4.159 | 449,943 | -0.05(-1.09%) |
Apr 14, 2005 | 4.237 | 4.239 | 4.186 | 4.205 | 438,596 | -0.01(-0.22%) |
Apr 13, 2005 | 4.251 | 4.292 | 4.214 | 4.214 | 655,930 | -0.06(-1.50%) |
Apr 12, 2005 | 4.285 | 4.285 | 4.246 | 4.278 | 542,026 | -0.01(-0.27%) |
Apr 11, 2005 | 4.308 | 4.317 | 4.271 | 4.290 | 420,266 | -0.01(-0.16%) |
Apr 08, 2005 | 4.296 | 4.317 | 4.280 | 4.296 | 923,452 | -0.01(-0.16%) |
Apr 07, 2005 | 4.317 | 4.342 | 4.296 | 4.303 | 338,657 | -0.01(-0.21%) |
Apr 06, 2005 | 4.294 | 4.349 | 4.294 | 4.312 | 298,943 | -0.00(-0.05%) |
Apr 05, 2005 | 4.347 | 4.354 | 4.308 | 4.315 | 447,324 | -0.04(-1.00%) |
Apr 04, 2005 | 4.354 | 4.377 | 4.342 | 4.358 | 519,769 | +0.00(+0.00%) |
Apr 01, 2005 | 4.354 | 4.365 | 4.319 | 4.358 | 299,816 | +0.04(+0.96%) |
Mar 31, 2005 | 4.331 | 4.377 | 4.308 | 4.317 | 302,871 | -0.02(-0.53%) |
Mar 30, 2005 | 4.319 | 4.342 | 4.296 | 4.340 | 492,711 | +0.03(+0.74%) |
Mar 29, 2005 | 4.388 | 4.413 | 4.290 | 4.308 | 673,387 | -0.07(-1.57%) |
Mar 28, 2005 | 4.429 | 4.429 | 4.331 | 4.377 | 525,006 | -0.06(-1.29%) |
Mar 24, 2005 | 4.450 | 4.461 | 4.434 | 4.434 | 700,444 | -0.00(-0.10%) |
Mar 23, 2005 | 4.475 | 4.491 | 4.438 | 4.438 | 809,112 | -0.03(-0.62%) |
Mar 22, 2005 | 4.445 | 4.484 | 4.445 | 4.466 | 526,315 | +0.01(+0.15%) |
Mar 21, 2005 | 4.482 | 4.489 | 4.445 | 4.459 | 342,148 | -0.01(-0.26%) |
Mar 18, 2005 | 4.491 | 4.496 | 4.471 | 4.471 | 370,079 | -0.01(-0.26%) |
Mar 17, 2005 | 4.482 | 4.500 | 4.473 | 4.482 | 301,998 | -0.01(-0.15%) |
Mar 16, 2005 | 4.480 | 4.491 | 4.468 | 4.489 | 539,844 | -0.01(-0.15%) |
Mar 15, 2005 | 4.514 | 4.519 | 4.493 | 4.496 | 404,119 | -0.01(-0.15%) |
Mar 14, 2005 | 4.496 | 4.514 | 4.491 | 4.503 | 505,804 | +0.00(+0.05%) |
Mar 11, 2005 | 4.496 | 4.512 | 4.487 | 4.500 | 359,168 | +0.00(+0.00%) |
Mar 10, 2005 | 4.496 | 4.516 | 4.493 | 4.500 | 293,706 | +0.01(+0.15%) |
Mar 09, 2005 | 4.509 | 4.521 | 4.493 | 4.493 | 607,052 | -0.02(-0.46%) |
Mar 08, 2005 | 4.493 | 4.514 | 4.489 | 4.514 | 349,131 | +0.01(+0.25%) |
Mar 07, 2005 | 4.491 | 4.521 | 4.491 | 4.503 | 464,781 | +0.01(+0.25%) |
Mar 04, 2005 | 4.514 | 4.516 | 4.487 | 4.491 | 499,694 | -0.02(-0.41%) |
Mar 03, 2005 | 4.532 | 4.532 | 4.503 | 4.509 | 420,703 | -0.02(-0.35%) |
Mar 02, 2005 | 4.498 | 4.528 | 4.498 | 4.526 | 344,767 | +0.01(+0.30%) |
Mar 01, 2005 | 4.473 | 4.514 | 4.473 | 4.512 | 372,697 | +0.03(+0.77%) |
Feb 28, 2005 | 4.489 | 4.489 | 4.468 | 4.477 | 343,021 | -0.01(-0.26%) |
Feb 25, 2005 | 4.487 | 4.491 | 4.473 | 4.489 | 359,605 | +0.00(+0.10%) |
Feb 24, 2005 | 4.491 | 4.503 | 4.477 | 4.484 | 467,399 | +0.01(+0.15%) |
Feb 23, 2005 | 4.491 | 4.498 | 4.468 | 4.477 | 786,854 | -0.01(-0.15%) |
Feb 22, 2005 | 4.503 | 4.516 | 4.473 | 4.484 | 570,393 | -0.02(-0.51%) |
Feb 18, 2005 | 4.507 | 4.523 | 4.503 | 4.507 | 463,471 | +0.00(+0.00%) |
Feb 17, 2005 | 4.509 | 4.516 | 4.500 | 4.507 | 519,332 | -0.01(-0.15%) |
Feb 16, 2005 | 4.514 | 4.530 | 4.505 | 4.514 | 449,943 | -0.01(-0.25%) |
Feb 15, 2005 | 4.530 | 4.542 | 4.526 | 4.526 | 355,241 | -0.01(-0.25%) |
Feb 14, 2005 | 4.546 | 4.553 | 4.526 | 4.537 | 343,458 | -0.00(-0.05%) |
Feb 11, 2005 | 4.544 | 4.562 | 4.532 | 4.539 | 442,524 | -0.01(-0.30%) |
Feb 10, 2005 | 4.551 | 4.555 | 4.528 | 4.553 | 458,234 | +0.00(+0.10%) |
Feb 09, 2005 | 4.555 | 4.571 | 4.537 | 4.548 | 514,096 | -0.00(-0.10%) |
Feb 08, 2005 | 4.535 | 4.585 | 4.526 | 4.553 | 706,118 | +0.02(+0.40%) |
Feb 07, 2005 | 4.526 | 4.537 | 4.514 | 4.535 | 433,795 | +0.00(+0.00%) |
Feb 04, 2005 | 4.519 | 4.535 | 4.519 | 4.535 | 428,995 | +0.01(+0.30%) |
Feb 03, 2005 | 4.514 | 4.535 | 4.503 | 4.521 | 353,495 | -0.00(-0.10%) |
Feb 02, 2005 | 4.514 | 4.526 | 4.489 | 4.526 | 258,793 | +0.01(+0.25%) |