Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.294 | 4.311 | 4.267 | 4.308 | 1,075,132 | +0.01(+0.33%) |
Apr 28, 2005 | 4.301 | 4.306 | 4.265 | 4.294 | 818,775 | -0.01(-0.29%) |
Apr 27, 2005 | 4.310 | 4.331 | 4.286 | 4.306 | 1,068,988 | -0.00(-0.08%) |
Apr 26, 2005 | 4.320 | 4.320 | 4.290 | 4.310 | 1,324,227 | -0.04(-0.86%) |
Apr 25, 2005 | 4.342 | 4.358 | 4.326 | 4.347 | 1,691,727 | -0.01(-0.33%) |
Apr 22, 2005 | 4.342 | 4.378 | 4.342 | 4.362 | 680,265 | +0.01(+0.25%) |
Apr 21, 2005 | 4.331 | 4.354 | 4.311 | 4.351 | 1,314,733 | +0.03(+0.62%) |
Apr 20, 2005 | 4.304 | 4.344 | 4.297 | 4.324 | 1,424,759 | -0.01(-0.29%) |
Apr 19, 2005 | 4.311 | 4.340 | 4.279 | 4.337 | 1,379,520 | +0.04(+0.96%) |
Apr 18, 2005 | 4.319 | 4.347 | 4.279 | 4.295 | 945,557 | -0.01(-0.17%) |
Apr 15, 2005 | 4.358 | 4.369 | 4.297 | 4.303 | 2,027,392 | -0.06(-1.40%) |
Apr 14, 2005 | 4.333 | 4.363 | 4.299 | 4.363 | 2,060,902 | +0.02(+0.37%) |
Apr 13, 2005 | 4.406 | 4.406 | 4.345 | 4.347 | 810,398 | -0.05(-1.10%) |
Apr 12, 2005 | 4.380 | 4.412 | 4.344 | 4.396 | 885,238 | +0.01(+0.33%) |
Apr 11, 2005 | 4.363 | 4.394 | 4.342 | 4.381 | 831,063 | +0.01(+0.16%) |
Apr 08, 2005 | 4.367 | 4.388 | 4.353 | 4.374 | 1,170,078 | -0.00(-0.08%) |
Apr 07, 2005 | 4.405 | 4.415 | 4.374 | 4.378 | 1,090,211 | -0.02(-0.53%) |
Apr 06, 2005 | 4.424 | 4.455 | 4.394 | 4.401 | 1,075,132 | -0.06(-1.32%) |
Apr 05, 2005 | 4.437 | 4.471 | 4.421 | 4.460 | 808,722 | +0.03(+0.57%) |
Apr 04, 2005 | 4.405 | 4.457 | 4.394 | 4.435 | 979,068 | +0.01(+0.28%) |
Apr 01, 2005 | 4.471 | 4.471 | 4.403 | 4.422 | 995,265 | -0.05(-1.16%) |
Mar 31, 2005 | 4.433 | 4.474 | 4.421 | 4.474 | 978,509 | +0.07(+1.59%) |
Mar 30, 2005 | 4.431 | 4.431 | 4.396 | 4.405 | 1,119,254 | -0.01(-0.28%) |
Mar 29, 2005 | 4.421 | 4.435 | 4.405 | 4.417 | 1,701,780 | +0.02(+0.49%) |
Mar 28, 2005 | 4.396 | 4.397 | 4.369 | 4.396 | 1,241,009 | -0.01(-0.20%) |
Mar 24, 2005 | 4.401 | 4.414 | 4.397 | 4.405 | 1,424,759 | +0.00(+0.04%) |
Mar 23, 2005 | 4.406 | 4.421 | 4.388 | 4.403 | 1,526,408 | -0.04(-0.97%) |
Mar 22, 2005 | 4.437 | 4.476 | 4.437 | 4.446 | 2,436,221 | +0.03(+0.61%) |
Mar 21, 2005 | 4.426 | 4.440 | 4.414 | 4.419 | 2,439,014 | -0.04(-0.88%) |
Mar 18, 2005 | 4.440 | 4.465 | 4.433 | 4.458 | 1,036,036 | +0.01(+0.20%) |
Mar 17, 2005 | 4.444 | 4.458 | 4.437 | 4.449 | 1,194,653 | +0.01(+0.16%) |
Mar 16, 2005 | 4.405 | 4.442 | 4.399 | 4.442 | 4,044,172 | +0.06(+1.35%) |
Mar 15, 2005 | 4.403 | 4.403 | 4.374 | 4.383 | 726,063 | +0.01(+0.25%) |
Mar 14, 2005 | 4.365 | 4.383 | 4.349 | 4.372 | 949,467 | +0.00(+0.08%) |
Mar 11, 2005 | 4.385 | 4.387 | 4.356 | 4.369 | 1,216,435 | -0.06(-1.29%) |
Mar 10, 2005 | 4.440 | 4.444 | 4.403 | 4.426 | 1,533,669 | +0.01(+0.28%) |
Mar 09, 2005 | 4.401 | 4.426 | 4.381 | 4.414 | 1,782,206 | +0.04(+1.02%) |
Mar 08, 2005 | 4.328 | 4.381 | 4.320 | 4.369 | 2,484,253 | +0.07(+1.62%) |
Mar 07, 2005 | 4.269 | 4.304 | 4.251 | 4.299 | 1,964,280 | +0.03(+0.76%) |
Mar 04, 2005 | 4.256 | 4.285 | 4.233 | 4.267 | 1,237,658 | +0.06(+1.32%) |
Mar 03, 2005 | 4.286 | 4.286 | 4.208 | 4.211 | 1,726,913 | -0.11(-2.53%) |
Mar 02, 2005 | 4.258 | 4.329 | 4.256 | 4.320 | 1,544,839 | +0.06(+1.51%) |
Mar 01, 2005 | 4.199 | 4.269 | 4.190 | 4.256 | 1,531,993 | +0.06(+1.41%) |
Feb 28, 2005 | 4.252 | 4.269 | 4.190 | 4.197 | 1,848,668 | -0.04(-0.85%) |
Feb 25, 2005 | 4.234 | 4.242 | 4.215 | 4.233 | 1,224,812 | +0.00(+0.08%) |
Feb 24, 2005 | 4.252 | 4.252 | 4.209 | 4.229 | 1,308,589 | -0.05(-1.13%) |
Feb 23, 2005 | 4.290 | 4.290 | 4.236 | 4.277 | 987,446 | -0.03(-0.75%) |
Feb 22, 2005 | 4.288 | 4.328 | 4.288 | 4.310 | 3,930,794 | +0.06(+1.35%) |
Feb 18, 2005 | 4.247 | 4.290 | 4.245 | 4.252 | 1,942,498 | -0.01(-0.17%) |
Feb 17, 2005 | 4.270 | 4.277 | 4.247 | 4.260 | 901,435 | +0.00(+0.08%) |
Feb 16, 2005 | 4.274 | 4.274 | 4.231 | 4.256 | 2,045,822 | -0.01(-0.21%) |
Feb 15, 2005 | 4.270 | 4.283 | 4.252 | 4.265 | 1,658,775 | -0.01(-0.13%) |
Feb 14, 2005 | 4.240 | 4.270 | 4.208 | 4.270 | 1,547,073 | +0.03(+0.80%) |
Feb 11, 2005 | 4.270 | 4.270 | 4.227 | 4.236 | 1,593,429 | -0.04(-1.00%) |
Feb 10, 2005 | 4.249 | 4.295 | 4.247 | 4.279 | 1,609,067 | +0.03(+0.72%) |
Feb 09, 2005 | 4.206 | 4.251 | 4.206 | 4.249 | 1,857,046 | +0.03(+0.76%) |
Feb 08, 2005 | 4.190 | 4.226 | 4.186 | 4.217 | 2,063,695 | +0.05(+1.16%) |
Feb 07, 2005 | 4.157 | 4.177 | 4.138 | 4.168 | 2,226,780 | +0.01(+0.26%) |
Feb 04, 2005 | 4.149 | 4.161 | 4.118 | 4.157 | 2,805,955 | -0.02(-0.39%) |
Feb 03, 2005 | 4.181 | 4.199 | 4.165 | 4.174 | 1,881,062 | -0.04(-0.93%) |
Feb 02, 2005 | 4.229 | 4.245 | 4.193 | 4.213 | 2,118,429 | -0.02(-0.47%) |