Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.732 | 4.777 | 4.505 | 4.520 | 38,514 | -0.21(-4.38%) |
Apr 28, 2005 | 4.693 | 4.762 | 4.614 | 4.727 | 8,471 | -0.00(-0.10%) |
Apr 27, 2005 | 4.486 | 4.880 | 4.486 | 4.732 | 32,016 | +0.25(+5.61%) |
Apr 26, 2005 | 4.476 | 4.481 | 4.456 | 4.481 | 486 | +0.16(+3.65%) |
Apr 25, 2005 | 4.346 | 4.535 | 4.298 | 4.323 | 3,914 | +0.04(+0.92%) |
Apr 22, 2005 | 4.375 | 4.375 | 4.249 | 4.284 | 4,706 | -0.11(-2.45%) |
Apr 21, 2005 | 4.471 | 4.491 | 4.303 | 4.391 | 6,313 | +0.05(+1.11%) |
Apr 20, 2005 | 4.136 | 4.545 | 4.136 | 4.343 | 11,323 | +0.07(+1.73%) |
Apr 19, 2005 | 4.594 | 4.594 | 4.072 | 4.269 | 36,434 | -0.06(-1.48%) |
Apr 18, 2005 | 4.215 | 4.471 | 4.205 | 4.333 | 7,479 | -0.02(-0.57%) |
Apr 15, 2005 | 4.289 | 4.358 | 4.190 | 4.358 | 4,159 | -0.07(-1.56%) |
Apr 14, 2005 | 4.195 | 4.427 | 4.195 | 4.427 | 5,662 | +0.03(+0.79%) |
Apr 13, 2005 | 4.392 | 4.392 | 4.239 | 4.392 | 1,665 | -0.13(-2.84%) |
Apr 12, 2005 | 4.673 | 4.673 | 4.520 | 4.520 | 1,298 | -0.15(-3.27%) |
Apr 11, 2005 | 4.239 | 4.929 | 4.239 | 4.673 | 37,333 | +0.23(+5.22%) |
Apr 08, 2005 | 4.624 | 4.806 | 4.436 | 4.441 | 22,368 | +0.00(+0.11%) |
Apr 07, 2005 | 4.210 | 4.560 | 4.210 | 4.436 | 11,402 | -0.01(-0.22%) |
Apr 06, 2005 | 4.190 | 4.446 | 4.190 | 4.446 | 85,460 | +0.10(+2.38%) |
Apr 05, 2005 | 4.190 | 4.436 | 4.190 | 4.343 | 3,572 | +0.12(+2.80%) |
Apr 04, 2005 | 4.200 | 4.264 | 4.200 | 4.225 | 1,199 | -0.00(-0.12%) |
Apr 01, 2005 | 4.289 | 4.308 | 4.229 | 4.229 | 1,241 | -0.22(-5.01%) |
Mar 31, 2005 | 4.067 | 4.496 | 4.067 | 4.453 | 11,178 | +0.07(+1.49%) |
Mar 30, 2005 | 4.313 | 4.436 | 4.264 | 4.387 | 12,278 | -0.08(-1.77%) |
Mar 29, 2005 | 4.683 | 4.688 | 4.313 | 4.466 | 17,970 | -0.22(-4.63%) |
Mar 28, 2005 | 4.386 | 4.846 | 4.386 | 4.683 | 7,871 | +0.02(+0.42%) |
Mar 24, 2005 | 4.624 | 4.663 | 4.589 | 4.663 | 2,758 | +0.21(+4.76%) |
Mar 23, 2005 | 4.486 | 4.584 | 4.313 | 4.451 | 16,331 | -0.01(-0.22%) |
Mar 22, 2005 | 4.121 | 4.915 | 4.121 | 4.461 | 21,552 | +0.23(+5.48%) |
Mar 21, 2005 | 4.151 | 4.229 | 4.111 | 4.229 | 9,956 | +0.00(+0.12%) |
Mar 18, 2005 | 4.215 | 4.225 | 4.141 | 4.225 | 3,865 | +0.08(+2.02%) |
Mar 17, 2005 | 4.436 | 4.446 | 4.116 | 4.141 | 13,535 | -0.20(-4.65%) |
Mar 16, 2005 | 4.328 | 4.343 | 4.328 | 4.343 | 486 | -0.02(-0.56%) |
Mar 15, 2005 | 4.392 | 4.466 | 4.348 | 4.367 | 2,921 | -0.09(-2.10%) |
Mar 14, 2005 | 4.565 | 4.609 | 4.386 | 4.461 | 12,764 | -0.14(-3.02%) |
Mar 11, 2005 | 4.515 | 4.600 | 4.510 | 4.600 | 973 | +0.17(+3.92%) |
Mar 10, 2005 | 4.471 | 4.471 | 4.316 | 4.427 | 2,190 | -0.00(-0.11%) |
Mar 09, 2005 | 4.535 | 4.607 | 4.432 | 4.432 | 3,083 | -0.10(-2.28%) |
Mar 08, 2005 | 4.826 | 4.925 | 4.244 | 4.535 | 51,949 | -0.30(-6.12%) |
Mar 07, 2005 | 4.486 | 4.929 | 4.486 | 4.831 | 2,474 | +0.02(+0.41%) |
Mar 04, 2005 | 4.619 | 4.925 | 4.540 | 4.811 | 5,519 | -0.02(-0.41%) |
Mar 03, 2005 | 4.614 | 4.831 | 4.614 | 4.831 | 2,840 | +0.05(+1.03%) |
Mar 02, 2005 | 4.929 | 4.929 | 4.693 | 4.782 | 1,979 | -0.10(-2.02%) |
Mar 01, 2005 | 5.018 | 5.018 | 4.791 | 4.880 | 4,187 | +0.05(+1.02%) |
Feb 28, 2005 | 4.925 | 4.925 | 4.722 | 4.831 | 2,496 | -0.10(-2.00%) |
Feb 25, 2005 | 4.925 | 4.929 | 4.925 | 4.929 | 811 | +0.02(+0.50%) |
Feb 24, 2005 | 4.885 | 4.905 | 4.752 | 4.905 | 3,408 | +0.01(+0.20%) |
Feb 23, 2005 | 4.851 | 4.929 | 4.579 | 4.895 | 14,279 | +0.18(+3.87%) |
Feb 22, 2005 | 4.619 | 4.929 | 4.619 | 4.713 | 1,639 | -0.15(-3.14%) |
Feb 18, 2005 | 4.929 | 4.929 | 4.855 | 4.865 | 1,947 | -0.06(-1.30%) |
Feb 17, 2005 | 4.900 | 5.132 | 4.836 | 4.929 | 11,684 | +0.03(+0.71%) |
Feb 16, 2005 | 5.122 | 5.122 | 4.742 | 4.895 | 29,066 | -0.00(-0.10%) |
Feb 15, 2005 | 4.604 | 4.959 | 4.599 | 4.900 | 5,031 | +0.12(+2.47%) |
Feb 14, 2005 | 4.929 | 5.003 | 4.535 | 4.782 | 15,993 | -0.08(-1.62%) |
Feb 11, 2005 | 4.762 | 4.860 | 4.471 | 4.860 | 12,282 | -0.07(-1.40%) |
Feb 10, 2005 | 4.979 | 5.018 | 4.382 | 4.929 | 28,340 | -0.11(-2.25%) |
Feb 09, 2005 | 5.087 | 5.201 | 4.708 | 5.043 | 9,265 | -0.14(-2.74%) |
Feb 08, 2005 | 5.299 | 5.299 | 5.176 | 5.185 | 11,191 | -0.08(-1.61%) |
Feb 07, 2005 | 5.161 | 5.342 | 5.058 | 5.270 | 32,024 | +0.30(+5.95%) |
Feb 04, 2005 | 4.949 | 5.018 | 4.929 | 4.974 | 53,609 | -0.10(-2.04%) |
Feb 03, 2005 | 5.038 | 5.171 | 4.979 | 5.077 | 23,694 | +0.01(+0.29%) |
Feb 02, 2005 | 5.038 | 5.176 | 5.023 | 5.063 | 37,743 | +0.13(+2.70%) |