Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.856 | 4.918 | 4.789 | 4.861 | 1,262,524 | +0.01(+0.11%) |
Apr 28, 2005 | 4.829 | 4.859 | 4.816 | 4.856 | 927,803 | +0.06(+1.18%) |
Apr 27, 2005 | 4.829 | 4.872 | 4.791 | 4.799 | 989,706 | +0.01(+0.23%) |
Apr 26, 2005 | 4.802 | 4.869 | 4.786 | 4.789 | 1,460,837 | -0.02(-0.34%) |
Apr 25, 2005 | 4.856 | 4.867 | 4.718 | 4.805 | 1,063,100 | -0.05(-1.06%) |
Apr 22, 2005 | 4.910 | 4.910 | 4.832 | 4.856 | 431,838 | -0.06(-1.21%) |
Apr 21, 2005 | 4.945 | 4.964 | 4.905 | 4.915 | 411,451 | -0.02(-0.44%) |
Apr 20, 2005 | 4.999 | 5.018 | 4.926 | 4.937 | 220,923 | -0.09(-1.72%) |
Apr 19, 2005 | 5.026 | 5.072 | 4.983 | 5.023 | 669,442 | -0.00(-0.05%) |
Apr 18, 2005 | 5.058 | 5.058 | 4.950 | 5.026 | 762,111 | -0.09(-1.69%) |
Apr 15, 2005 | 5.253 | 5.253 | 5.083 | 5.112 | 413,675 | -0.18(-3.37%) |
Apr 14, 2005 | 5.288 | 5.323 | 5.266 | 5.290 | 457,044 | -0.01(-0.20%) |
Apr 13, 2005 | 5.369 | 5.382 | 5.247 | 5.301 | 435,545 | -0.04(-0.81%) |
Apr 12, 2005 | 5.301 | 5.344 | 5.199 | 5.344 | 697,984 | +0.02(+0.41%) |
Apr 11, 2005 | 5.331 | 5.344 | 5.315 | 5.323 | 519,688 | -0.01(-0.15%) |
Apr 08, 2005 | 5.261 | 5.390 | 5.261 | 5.331 | 360,668 | -0.02(-0.30%) |
Apr 07, 2005 | 5.317 | 5.355 | 5.269 | 5.347 | 277,266 | +0.03(+0.61%) |
Apr 06, 2005 | 5.247 | 5.331 | 5.247 | 5.315 | 444,441 | +0.03(+0.61%) |
Apr 05, 2005 | 5.307 | 5.312 | 5.261 | 5.282 | 242,422 | -0.01(-0.10%) |
Apr 04, 2005 | 5.333 | 5.333 | 5.269 | 5.288 | 486,698 | -0.02(-0.31%) |
Apr 01, 2005 | 5.220 | 5.333 | 5.220 | 5.304 | 1,319,238 | +0.25(+4.91%) |
Mar 31, 2005 | 5.045 | 5.120 | 5.010 | 5.056 | 616,806 | -0.01(-0.11%) |
Mar 30, 2005 | 4.977 | 5.061 | 4.977 | 5.061 | 1,454,164 | +0.11(+2.18%) |
Mar 29, 2005 | 5.083 | 5.088 | 4.937 | 4.953 | 1,214,337 | -0.16(-3.22%) |
Mar 28, 2005 | 5.180 | 5.201 | 5.107 | 5.118 | 513,757 | -0.01(-0.26%) |
Mar 24, 2005 | 5.182 | 5.234 | 5.118 | 5.131 | 334,350 | -0.08(-1.50%) |
Mar 23, 2005 | 5.274 | 5.298 | 5.180 | 5.209 | 2,195,889 | +0.10(+2.01%) |
Mar 22, 2005 | 5.207 | 5.220 | 5.091 | 5.107 | 1,253,258 | -0.03(-0.53%) |
Mar 21, 2005 | 5.207 | 5.207 | 5.085 | 5.134 | 1,203,216 | +0.08(+1.49%) |
Mar 18, 2005 | 5.112 | 5.142 | 5.034 | 5.058 | 919,278 | +0.07(+1.35%) |
Mar 17, 2005 | 5.018 | 5.037 | 4.950 | 4.991 | 487,069 | +0.04(+0.82%) |
Mar 16, 2005 | 4.967 | 4.994 | 4.923 | 4.950 | 346,582 | -0.02(-0.43%) |
Mar 15, 2005 | 5.007 | 5.026 | 4.940 | 4.972 | 1,752,559 | +0.09(+1.77%) |
Mar 14, 2005 | 4.991 | 4.999 | 4.867 | 4.886 | 1,880,072 | -0.11(-2.11%) |
Mar 11, 2005 | 4.991 | 5.012 | 4.961 | 4.991 | 1,451,199 | +0.08(+1.65%) |
Mar 10, 2005 | 5.104 | 5.104 | 4.816 | 4.910 | 1,960,509 | -0.21(-4.06%) |
Mar 09, 2005 | 5.193 | 5.207 | 5.112 | 5.118 | 1,165,778 | -0.07(-1.30%) |
Mar 08, 2005 | 5.123 | 5.204 | 5.123 | 5.185 | 621,995 | +0.06(+1.21%) |
Mar 07, 2005 | 5.085 | 5.126 | 5.072 | 5.123 | 848,479 | +0.02(+0.48%) |
Mar 04, 2005 | 5.099 | 5.126 | 5.085 | 5.099 | 1,671,752 | -0.12(-2.33%) |
Mar 03, 2005 | 5.142 | 5.236 | 5.142 | 5.220 | 1,094,979 | -0.01(-0.15%) |
Mar 02, 2005 | 5.207 | 5.234 | 5.158 | 5.228 | 923,355 | -0.01(-0.10%) |
Mar 01, 2005 | 5.274 | 5.325 | 5.234 | 5.234 | 1,252,516 | +0.05(+0.99%) |
Feb 28, 2005 | 5.228 | 5.228 | 5.126 | 5.182 | 654,985 | -0.02(-0.41%) |
Feb 25, 2005 | 5.180 | 5.247 | 5.168 | 5.204 | 1,616,891 | -0.13(-2.43%) |
Feb 24, 2005 | 5.320 | 5.355 | 5.309 | 5.333 | 3,648,571 | -0.09(-1.69%) |
Feb 23, 2005 | 5.371 | 5.449 | 5.371 | 5.425 | 1,265,490 | +0.03(+0.55%) |
Feb 22, 2005 | 5.396 | 5.433 | 5.377 | 5.396 | 1,215,078 | -0.04(-0.74%) |
Feb 18, 2005 | 5.404 | 5.439 | 5.404 | 5.436 | 1,441,191 | -0.04(-0.64%) |
Feb 17, 2005 | 5.476 | 5.536 | 5.468 | 5.471 | 1,308,859 | -0.03(-0.54%) |
Feb 16, 2005 | 5.503 | 5.555 | 5.476 | 5.501 | 571,212 | -0.02(-0.39%) |
Feb 15, 2005 | 5.476 | 5.552 | 5.476 | 5.522 | 2,698,156 | +0.11(+2.04%) |
Feb 14, 2005 | 5.398 | 5.468 | 5.398 | 5.412 | 1,434,889 | +0.01(+0.15%) |
Feb 11, 2005 | 5.396 | 5.409 | 5.347 | 5.404 | 718,742 | +0.02(+0.30%) |
Feb 10, 2005 | 5.347 | 5.398 | 5.347 | 5.387 | 460,380 | -0.00(-0.05%) |
Feb 09, 2005 | 5.385 | 5.404 | 5.331 | 5.390 | 585,298 | +0.01(+0.10%) |
Feb 08, 2005 | 5.396 | 5.423 | 5.358 | 5.385 | 2,005,361 | -0.04(-0.80%) |
Feb 07, 2005 | 5.476 | 5.476 | 5.414 | 5.428 | 849,961 | -0.05(-0.89%) |
Feb 04, 2005 | 5.401 | 5.547 | 5.401 | 5.476 | 860,711 | +0.03(+0.50%) |
Feb 03, 2005 | 5.476 | 5.552 | 5.423 | 5.449 | 808,816 | -0.14(-2.51%) |
Feb 02, 2005 | 5.617 | 5.660 | 5.539 | 5.590 | 635,710 | -0.06(-1.10%) |