Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.759 | 4.779 | 4.643 | 4.672 | 14,133,764 | -0.08(-1.69%) |
Apr 28, 2005 | 4.777 | 4.796 | 4.738 | 4.752 | 10,900,059 | -0.02(-0.35%) |
Apr 27, 2005 | 4.759 | 4.806 | 4.713 | 4.769 | 10,524,328 | +0.01(+0.22%) |
Apr 26, 2005 | 4.750 | 4.792 | 4.726 | 4.759 | 7,718,713 | +0.02(+0.39%) |
Apr 25, 2005 | 4.686 | 4.771 | 4.672 | 4.740 | 7,755,559 | +0.06(+1.28%) |
Apr 22, 2005 | 4.779 | 4.779 | 4.655 | 4.680 | 12,078,640 | -0.09(-1.99%) |
Apr 21, 2005 | 4.723 | 4.779 | 4.713 | 4.775 | 11,238,458 | +0.10(+2.12%) |
Apr 20, 2005 | 4.765 | 4.767 | 4.649 | 4.676 | 19,179,702 | -0.09(-1.86%) |
Apr 19, 2005 | 4.806 | 4.839 | 4.759 | 4.765 | 14,900,739 | -0.03(-0.60%) |
Apr 18, 2005 | 4.804 | 4.841 | 4.771 | 4.794 | 10,036,121 | -0.01(-0.13%) |
Apr 15, 2005 | 4.870 | 4.884 | 4.798 | 4.800 | 9,746,688 | -0.08(-1.61%) |
Apr 14, 2005 | 4.919 | 4.942 | 4.876 | 4.878 | 8,173,953 | -0.05(-1.00%) |
Apr 13, 2005 | 4.948 | 4.973 | 4.913 | 4.928 | 10,247,500 | -0.02(-0.42%) |
Apr 12, 2005 | 4.919 | 4.961 | 4.880 | 4.948 | 11,988,465 | +0.02(+0.33%) |
Apr 11, 2005 | 4.985 | 5.006 | 4.917 | 4.932 | 7,238,748 | -0.06(-1.12%) |
Apr 08, 2005 | 5.016 | 5.031 | 4.965 | 4.987 | 6,246,820 | -0.03(-0.58%) |
Apr 07, 2005 | 5.002 | 5.016 | 4.928 | 5.016 | 12,396,678 | +0.02(+0.33%) |
Apr 06, 2005 | 5.064 | 5.064 | 4.983 | 5.000 | 8,706,763 | -0.06(-1.26%) |
Apr 05, 2005 | 5.000 | 5.097 | 5.000 | 5.064 | 9,635,181 | +0.06(+1.28%) |
Apr 04, 2005 | 5.002 | 5.035 | 4.921 | 5.000 | 8,552,592 | +0.00(+0.08%) |
Apr 01, 2005 | 5.111 | 5.115 | 4.954 | 4.996 | 16,872,960 | -0.08(-1.66%) |
Mar 31, 2005 | 5.074 | 5.109 | 5.033 | 5.080 | 11,199,673 | +0.01(+0.20%) |
Mar 30, 2005 | 5.060 | 5.095 | 5.041 | 5.070 | 10,179,141 | +0.01(+0.20%) |
Mar 29, 2005 | 5.074 | 5.130 | 5.056 | 5.060 | 9,607,546 | -0.02(-0.37%) |
Mar 28, 2005 | 4.987 | 5.103 | 4.987 | 5.078 | 5,897,269 | +0.09(+1.86%) |
Mar 24, 2005 | 4.987 | 5.027 | 4.965 | 4.985 | 7,612,539 | -0.00(-0.04%) |
Mar 23, 2005 | 4.992 | 5.031 | 4.967 | 4.987 | 11,211,794 | -0.02(-0.49%) |
Mar 22, 2005 | 5.027 | 5.105 | 5.010 | 5.012 | 9,059,707 | -0.03(-0.57%) |
Mar 21, 2005 | 5.058 | 5.074 | 5.008 | 5.041 | 7,274,139 | -0.02(-0.33%) |
Mar 18, 2005 | 5.053 | 5.093 | 5.012 | 5.058 | 12,963,909 | +0.01(+0.12%) |
Mar 17, 2005 | 5.074 | 5.111 | 5.023 | 5.051 | 6,911,014 | +0.00(+0.00%) |
Mar 16, 2005 | 5.095 | 5.128 | 5.033 | 5.051 | 8,791,605 | -0.06(-1.13%) |
Mar 15, 2005 | 5.111 | 5.136 | 5.082 | 5.109 | 8,475,022 | +0.03(+0.61%) |
Mar 14, 2005 | 5.132 | 5.155 | 5.051 | 5.078 | 10,810,368 | -0.04(-0.81%) |
Mar 11, 2005 | 5.095 | 5.132 | 5.066 | 5.120 | 15,568,811 | +0.05(+0.89%) |
Mar 10, 2005 | 5.074 | 5.113 | 5.064 | 5.074 | 6,916,832 | +0.01(+0.16%) |
Mar 09, 2005 | 5.012 | 5.095 | 5.010 | 5.066 | 13,196,135 | +0.05(+0.90%) |
Mar 08, 2005 | 5.115 | 5.117 | 5.012 | 5.020 | 12,305,533 | -0.09(-1.85%) |
Mar 07, 2005 | 5.132 | 5.167 | 5.086 | 5.115 | 7,303,228 | +0.01(+0.20%) |
Mar 04, 2005 | 5.093 | 5.161 | 5.074 | 5.105 | 9,864,013 | +0.02(+0.32%) |
Mar 03, 2005 | 5.078 | 5.159 | 5.041 | 5.089 | 15,239,623 | +0.05(+1.02%) |
Mar 02, 2005 | 5.014 | 5.076 | 4.994 | 5.037 | 12,105,305 | -0.02(-0.37%) |
Mar 01, 2005 | 5.064 | 5.093 | 5.033 | 5.056 | 8,553,077 | +0.02(+0.37%) |
Feb 28, 2005 | 4.981 | 5.058 | 4.938 | 5.037 | 10,297,436 | +0.05(+0.91%) |
Feb 25, 2005 | 4.954 | 5.041 | 4.917 | 4.992 | 11,545,345 | +0.02(+0.41%) |
Feb 24, 2005 | 5.012 | 5.027 | 4.926 | 4.971 | 14,686,936 | -0.07(-1.31%) |
Feb 23, 2005 | 5.103 | 5.150 | 5.014 | 5.037 | 10,635,835 | -0.07(-1.29%) |
Feb 22, 2005 | 5.218 | 5.245 | 5.084 | 5.103 | 8,826,512 | -0.12(-2.21%) |
Feb 18, 2005 | 5.218 | 5.243 | 5.188 | 5.218 | 5,350,885 | +0.00(+0.08%) |
Feb 17, 2005 | 5.208 | 5.256 | 5.177 | 5.214 | 6,323,420 | +0.01(+0.12%) |
Feb 16, 2005 | 5.208 | 5.225 | 5.171 | 5.208 | 7,970,331 | -0.02(-0.39%) |
Feb 15, 2005 | 5.218 | 5.270 | 5.194 | 5.229 | 7,679,928 | +0.01(+0.24%) |
Feb 14, 2005 | 5.218 | 5.249 | 5.206 | 5.216 | 4,663,904 | -0.01(-0.24%) |
Feb 11, 2005 | 5.198 | 5.270 | 5.194 | 5.229 | 4,760,867 | +0.03(+0.56%) |
Feb 10, 2005 | 5.216 | 5.229 | 5.188 | 5.200 | 8,043,538 | +0.02(+0.32%) |
Feb 09, 2005 | 5.241 | 5.258 | 5.179 | 5.183 | 7,853,976 | -0.07(-1.41%) |
Feb 08, 2005 | 5.309 | 5.334 | 5.258 | 5.258 | 5,282,526 | -0.08(-1.55%) |
Feb 07, 2005 | 5.330 | 5.353 | 5.315 | 5.340 | 5,592,322 | +0.01(+0.15%) |
Feb 04, 2005 | 5.305 | 5.355 | 5.299 | 5.332 | 5,482,754 | +0.01(+0.19%) |
Feb 03, 2005 | 5.348 | 5.348 | 5.274 | 5.322 | 8,271,400 | +0.01(+0.27%) |
Feb 02, 2005 | 5.260 | 5.330 | 5.258 | 5.307 | 9,059,222 | +0.07(+1.30%) |