Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.570 | 4.670 | 4.570 | 4.603 | 671,591 | +0.05(+1.19%) |
Jun 29, 2005 | 4.595 | 4.626 | 4.508 | 4.549 | 347,915 | -0.07(-1.56%) |
Jun 28, 2005 | 4.647 | 4.668 | 4.593 | 4.621 | 597,538 | -0.05(-1.10%) |
Jun 27, 2005 | 4.580 | 4.673 | 4.580 | 4.673 | 397,508 | -0.01(-0.22%) |
Jun 24, 2005 | 4.564 | 4.683 | 4.536 | 4.683 | 2,951,305 | +0.19(+4.13%) |
Jun 23, 2005 | 4.621 | 4.621 | 4.466 | 4.497 | 501,983 | -0.12(-2.68%) |
Jun 22, 2005 | 4.621 | 4.626 | 4.564 | 4.621 | 364,122 | +0.03(+0.67%) |
Jun 21, 2005 | 4.606 | 4.644 | 4.557 | 4.590 | 419,765 | -0.01(-0.28%) |
Jun 20, 2005 | 4.629 | 4.644 | 4.572 | 4.603 | 508,340 | -0.01(-0.22%) |
Jun 17, 2005 | 4.642 | 4.644 | 4.570 | 4.613 | 462,625 | +0.00(+0.06%) |
Jun 16, 2005 | 4.570 | 4.611 | 4.544 | 4.611 | 249,080 | +0.02(+0.45%) |
Jun 15, 2005 | 4.544 | 4.601 | 4.523 | 4.590 | 438,160 | +0.05(+1.02%) |
Jun 14, 2005 | 4.539 | 4.557 | 4.505 | 4.544 | 338,553 | +0.01(+0.11%) |
Jun 13, 2005 | 4.531 | 4.544 | 4.451 | 4.539 | 131,241 | -0.00(-0.06%) |
Jun 10, 2005 | 4.515 | 4.544 | 4.461 | 4.541 | 193,635 | +0.04(+0.98%) |
Jun 09, 2005 | 4.440 | 4.515 | 4.386 | 4.497 | 271,988 | +0.08(+1.75%) |
Jun 08, 2005 | 4.440 | 4.474 | 4.389 | 4.420 | 299,086 | -0.03(-0.75%) |
Jun 07, 2005 | 4.495 | 4.510 | 4.453 | 4.453 | 403,136 | +0.01(+0.12%) |
Jun 06, 2005 | 4.399 | 4.489 | 4.376 | 4.448 | 260,414 | +0.10(+2.19%) |
Jun 03, 2005 | 4.440 | 4.448 | 4.311 | 4.353 | 409,903 | -0.03(-0.65%) |
Jun 02, 2005 | 4.291 | 4.440 | 4.291 | 4.381 | 288,620 | -0.02(-0.53%) |
Jun 01, 2005 | 4.415 | 4.440 | 4.311 | 4.404 | 295,732 | +0.04(+1.01%) |
May 31, 2005 | 4.415 | 4.415 | 4.301 | 4.360 | 2,720,891 | -0.02(-0.53%) |
May 27, 2005 | 4.355 | 4.412 | 4.350 | 4.384 | 280,823 | +0.01(+0.18%) |
May 26, 2005 | 4.322 | 4.376 | 4.286 | 4.376 | 129,552 | +0.08(+1.86%) |
May 25, 2005 | 4.350 | 4.386 | 4.260 | 4.296 | 270,489 | +0.01(+0.18%) |
May 24, 2005 | 4.314 | 4.373 | 4.270 | 4.288 | 178,180 | -0.07(-1.72%) |
May 23, 2005 | 4.329 | 4.386 | 4.237 | 4.363 | 227,179 | -0.01(-0.24%) |
May 20, 2005 | 4.363 | 4.381 | 4.260 | 4.373 | 220,765 | +0.02(+0.53%) |
May 19, 2005 | 4.335 | 4.368 | 4.270 | 4.350 | 249,854 | +0.05(+1.08%) |
May 18, 2005 | 4.278 | 4.335 | 4.226 | 4.304 | 431,505 | +0.05(+1.21%) |
May 17, 2005 | 4.234 | 4.260 | 4.195 | 4.252 | 351,607 | +0.04(+0.98%) |
May 16, 2005 | 4.218 | 4.244 | 4.187 | 4.211 | 223,805 | +0.07(+1.62%) |
May 13, 2005 | 4.159 | 4.231 | 4.120 | 4.144 | 244,606 | -0.02(-0.50%) |
May 12, 2005 | 4.239 | 4.239 | 4.159 | 4.164 | 317,164 | -0.05(-1.22%) |
May 11, 2005 | 4.237 | 4.237 | 4.123 | 4.216 | 306,864 | -0.01(-0.24%) |
May 10, 2005 | 4.221 | 4.286 | 4.185 | 4.226 | 189,006 | -0.09(-2.09%) |
May 09, 2005 | 4.265 | 4.317 | 4.208 | 4.317 | 225,912 | +0.07(+1.64%) |
May 06, 2005 | 4.298 | 4.337 | 4.164 | 4.247 | 290,801 | +0.00(+0.00%) |
May 05, 2005 | 4.252 | 4.286 | 4.206 | 4.247 | 573,003 | -0.04(-0.84%) |
May 04, 2005 | 4.257 | 4.311 | 4.169 | 4.283 | 525,162 | +0.07(+1.65%) |
May 03, 2005 | 4.314 | 4.314 | 4.141 | 4.213 | 483,553 | -0.06(-1.51%) |
May 02, 2005 | 4.162 | 4.306 | 4.162 | 4.278 | 745,997 | -0.00(-0.06%) |
Apr 29, 2005 | 4.306 | 4.329 | 4.146 | 4.280 | 2,030,145 | -0.03(-0.60%) |
Apr 28, 2005 | 4.322 | 4.360 | 4.280 | 4.306 | 820,581 | +0.02(+0.48%) |
Apr 27, 2005 | 4.286 | 4.324 | 4.211 | 4.286 | 235,933 | +0.02(+0.42%) |
Apr 26, 2005 | 4.301 | 4.324 | 4.262 | 4.267 | 290,266 | -0.02(-0.54%) |
Apr 25, 2005 | 4.247 | 4.291 | 4.198 | 4.291 | 326,766 | +0.07(+1.71%) |
Apr 22, 2005 | 4.177 | 4.244 | 4.156 | 4.218 | 441,452 | -0.01(-0.12%) |
Apr 21, 2005 | 4.144 | 4.244 | 4.141 | 4.224 | 434,298 | +0.10(+2.51%) |
Apr 20, 2005 | 4.182 | 4.182 | 4.120 | 4.120 | 435,460 | -0.03(-0.75%) |
Apr 19, 2005 | 4.146 | 4.185 | 4.040 | 4.151 | 510,826 | +0.01(+0.12%) |
Apr 18, 2005 | 4.133 | 4.208 | 4.133 | 4.146 | 633,682 | -0.00(-0.06%) |
Apr 15, 2005 | 4.298 | 4.298 | 4.131 | 4.149 | 1,033,541 | -0.09(-2.07%) |
Apr 14, 2005 | 4.337 | 4.337 | 4.195 | 4.237 | 560,918 | -0.07(-1.68%) |
Apr 13, 2005 | 4.324 | 4.337 | 4.260 | 4.309 | 547,380 | -0.04(-0.89%) |
Apr 12, 2005 | 4.280 | 4.350 | 4.221 | 4.348 | 878,644 | +0.10(+2.31%) |
Apr 11, 2005 | 4.335 | 4.335 | 4.211 | 4.249 | 255,033 | -0.04(-0.84%) |
Apr 08, 2005 | 4.353 | 4.353 | 4.260 | 4.286 | 292,354 | -0.07(-1.54%) |
Apr 07, 2005 | 4.244 | 4.353 | 4.208 | 4.353 | 493,771 | +0.06(+1.51%) |
Apr 06, 2005 | 4.376 | 4.376 | 4.208 | 4.288 | 347,137 | -0.02(-0.54%) |
Apr 05, 2005 | 4.322 | 4.342 | 4.203 | 4.311 | 487,345 | -0.02(-0.36%) |
Apr 04, 2005 | 4.360 | 4.360 | 4.262 | 4.327 | 541,140 | +0.02(+0.54%) |
Apr 01, 2005 | 4.360 | 4.363 | 4.242 | 4.304 | 1,645,787 | +0.07(+1.65%) |
Mar 31, 2005 | 4.169 | 4.252 | 4.128 | 4.234 | 1,574,984 | +0.09(+2.05%) |
Mar 30, 2005 | 4.092 | 4.156 | 4.089 | 4.149 | 1,300,292 | +0.07(+1.64%) |
Mar 29, 2005 | 4.043 | 4.105 | 4.024 | 4.082 | 816,409 | +0.06(+1.54%) |
Mar 28, 2005 | 4.020 | 4.043 | 3.955 | 4.020 | 670,359 | -0.01(-0.32%) |
Mar 24, 2005 | 4.118 | 4.118 | 4.027 | 4.033 | 2,224,408 | -0.03(-0.76%) |
Mar 23, 2005 | 4.154 | 4.154 | 3.989 | 4.064 | 1,696,220 | -0.09(-2.18%) |
Mar 22, 2005 | 4.141 | 4.167 | 4.131 | 4.154 | 1,650,242 | +0.01(+0.12%) |
Mar 21, 2005 | 4.144 | 4.177 | 4.131 | 4.149 | 1,769,680 | -0.03(-0.68%) |
Mar 18, 2005 | 4.107 | 4.190 | 4.089 | 4.177 | 13,409,760 | -0.00(-0.06%) |
Mar 17, 2005 | 4.291 | 4.311 | 4.133 | 4.180 | 364,231 | -0.06(-1.34%) |
Mar 16, 2005 | 4.221 | 4.249 | 4.156 | 4.237 | 76,632 | -0.02(-0.55%) |
Mar 15, 2005 | 4.329 | 4.329 | 4.247 | 4.260 | 25,421 | -0.03(-0.60%) |
Mar 14, 2005 | 4.260 | 4.337 | 4.218 | 4.286 | 66,658 | +0.11(+2.60%) |
Mar 11, 2005 | 4.182 | 4.415 | 4.141 | 4.177 | 190,435 | -0.04(-1.04%) |
Mar 10, 2005 | 4.341 | 4.350 | 4.198 | 4.221 | 118,083 | -0.10(-2.39%) |
Mar 09, 2005 | 4.317 | 4.515 | 4.262 | 4.324 | 85,948 | +0.00(+0.00%) |
Mar 08, 2005 | 4.369 | 4.515 | 4.317 | 4.324 | 60,658 | -0.03(-0.65%) |
Mar 07, 2005 | 4.404 | 4.453 | 4.353 | 4.353 | 107,551 | -0.07(-1.69%) |
Mar 04, 2005 | 4.464 | 4.464 | 4.332 | 4.428 | 62,029 | -0.03(-0.69%) |
Mar 03, 2005 | 4.415 | 4.518 | 4.298 | 4.459 | 87,176 | -0.02(-0.35%) |
Mar 02, 2005 | 4.363 | 4.515 | 4.324 | 4.474 | 70,458 | +0.09(+1.94%) |
Mar 01, 2005 | 4.409 | 4.453 | 4.389 | 4.389 | 69,381 | +0.00(+0.00%) |
Feb 28, 2005 | 4.367 | 4.489 | 4.324 | 4.389 | 220,362 | +0.00(+0.00%) |
Feb 25, 2005 | 4.407 | 4.459 | 4.327 | 4.389 | 149,357 | -0.06(-1.39%) |
Feb 24, 2005 | 4.195 | 4.451 | 4.056 | 4.451 | 101,810 | +0.21(+4.99%) |
Feb 23, 2005 | 4.435 | 4.502 | 4.066 | 4.239 | 341,578 | -0.11(-2.44%) |
Feb 22, 2005 | 4.448 | 4.577 | 4.275 | 4.345 | 205,000 | -0.06(-1.41%) |
Feb 18, 2005 | 4.495 | 4.518 | 4.293 | 4.407 | 135,598 | -0.08(-1.73%) |
Feb 17, 2005 | 4.492 | 4.595 | 4.459 | 4.484 | 74,444 | -0.07(-1.59%) |
Feb 16, 2005 | 4.570 | 4.647 | 4.327 | 4.557 | 298,664 | -0.03(-0.62%) |
Feb 15, 2005 | 4.647 | 4.683 | 4.585 | 4.585 | 292,625 | -0.06(-1.28%) |
Feb 14, 2005 | 4.642 | 4.686 | 4.611 | 4.644 | 140,165 | -0.00(-0.06%) |
Feb 11, 2005 | 4.665 | 4.730 | 4.634 | 4.647 | 371,536 | -0.05(-1.10%) |
Feb 10, 2005 | 4.683 | 4.699 | 4.647 | 4.699 | 143,109 | +0.09(+1.96%) |
Feb 09, 2005 | 4.609 | 4.699 | 4.608 | 4.608 | 97,789 | -0.03(-0.56%) |
Feb 08, 2005 | 4.699 | 4.699 | 4.608 | 4.634 | 148,118 | +0.02(+0.45%) |
Feb 07, 2005 | 4.595 | 4.724 | 4.544 | 4.613 | 526,843 | -0.13(-2.72%) |
Feb 04, 2005 | 4.771 | 4.776 | 4.637 | 4.743 | 149,551 | -0.05(-0.97%) |
Feb 03, 2005 | 4.750 | 4.841 | 4.675 | 4.789 | 128,057 | +0.03(+0.65%) |
Feb 02, 2005 | 4.724 | 4.768 | 4.650 | 4.758 | 108,445 | +0.01(+0.27%) |
Feb 01, 2005 | 4.699 | 4.745 | 4.621 | 4.745 | 178,567 | +0.07(+1.55%) |
Jan 31, 2005 | 4.763 | 4.789 | 4.606 | 4.673 | 154,416 | +0.04(+0.84%) |
Jan 28, 2005 | 4.761 | 4.771 | 4.582 | 4.634 | 54,709 | +0.05(+1.13%) |
Jan 27, 2005 | 4.750 | 4.771 | 4.582 | 4.582 | 156,604 | -0.14(-2.87%) |
Jan 26, 2005 | 4.724 | 4.750 | 4.608 | 4.718 | 128,510 | +0.05(+1.02%) |
Jan 25, 2005 | 4.724 | 4.724 | 4.484 | 4.670 | 130,524 | -0.02(-0.44%) |
Jan 24, 2005 | 4.693 | 4.717 | 4.647 | 4.691 | 149,636 | +0.01(+0.28%) |
Jan 21, 2005 | 4.740 | 4.768 | 4.619 | 4.678 | 126,751 | -0.03(-0.71%) |
Jan 20, 2005 | 4.650 | 4.750 | 4.647 | 4.712 | 110,061 | +0.04(+0.83%) |
Jan 19, 2005 | 4.740 | 4.740 | 4.652 | 4.673 | 79,937 | -0.05(-1.09%) |
Jan 18, 2005 | 4.655 | 4.768 | 4.655 | 4.724 | 104,932 | +0.03(+0.55%) |
Jan 14, 2005 | 4.750 | 4.750 | 4.652 | 4.699 | 98,765 | +0.05(+1.00%) |
Jan 13, 2005 | 4.647 | 4.686 | 4.601 | 4.652 | 143,508 | +0.01(+0.11%) |
Jan 12, 2005 | 4.735 | 4.776 | 4.428 | 4.647 | 467,439 | -0.06(-1.37%) |
Jan 11, 2005 | 4.724 | 4.761 | 4.582 | 4.712 | 258,496 | +0.04(+0.83%) |
Jan 10, 2005 | 4.723 | 4.802 | 4.582 | 4.673 | 322,536 | -0.06(-1.36%) |
Jan 07, 2005 | 4.768 | 4.776 | 4.665 | 4.737 | 187,460 | +0.09(+1.94%) |
Jan 06, 2005 | 4.776 | 4.833 | 4.647 | 4.647 | 296,538 | -0.11(-2.39%) |
Jan 05, 2005 | 4.869 | 4.905 | 4.712 | 4.761 | 211,720 | -0.08(-1.60%) |
Jan 04, 2005 | 4.794 | 4.879 | 4.724 | 4.838 | 269,601 | +0.02(+0.43%) |
Jan 03, 2005 | 5.086 | 5.086 | 4.802 | 4.817 | 300,442 | -0.20(-3.96%) |
Dec 31, 2004 | 5.008 | 5.034 | 4.531 | 5.016 | 720,854 | +0.01(+0.15%) |
Dec 30, 2004 | 5.066 | 5.099 | 5.008 | 5.008 | 129,374 | -0.04(-0.87%) |
Dec 29, 2004 | 5.163 | 5.163 | 5.011 | 5.052 | 180,504 | -0.02(-0.36%) |
Dec 28, 2004 | 4.931 | 5.070 | 4.905 | 5.070 | 241,705 | +0.06(+1.13%) |
Dec 27, 2004 | 4.980 | 5.060 | 4.931 | 5.014 | 121,239 | +0.11(+2.21%) |
Dec 23, 2004 | 4.952 | 5.083 | 4.841 | 4.905 | 247,128 | -0.02(-0.37%) |
Dec 22, 2004 | 4.841 | 4.931 | 4.841 | 4.923 | 228,922 | +0.07(+1.44%) |
Dec 21, 2004 | 4.905 | 4.905 | 4.712 | 4.854 | 401,679 | +0.08(+1.62%) |
Dec 20, 2004 | 4.823 | 4.892 | 4.451 | 4.776 | 1,067,143 | +0.06(+1.37%) |
Dec 17, 2004 | 4.696 | 4.952 | 4.647 | 4.712 | 2,102,525 | -0.04(-0.76%) |
Dec 16, 2004 | 4.980 | 4.983 | 4.647 | 4.748 | 629,827 | -0.20(-4.02%) |
Dec 15, 2004 | 5.168 | 5.168 | 4.905 | 4.946 | 445,450 | -0.11(-2.24%) |
Dec 14, 2004 | 4.931 | 5.163 | 4.815 | 5.060 | 703,811 | +0.14(+2.94%) |
Dec 13, 2004 | 4.939 | 4.965 | 4.851 | 4.915 | 335,056 | +0.07(+1.55%) |
Dec 10, 2004 | 4.841 | 4.913 | 4.647 | 4.841 | 347,451 | +0.00(+0.00%) |
Dec 09, 2004 | 4.918 | 4.970 | 4.732 | 4.841 | 350,937 | -0.01(-0.16%) |
Dec 08, 2004 | 4.854 | 4.908 | 4.714 | 4.848 | 429,181 | +0.03(+0.54%) |
Dec 07, 2004 | 4.776 | 4.841 | 4.763 | 4.823 | 691,803 | +0.07(+1.58%) |
Dec 06, 2004 | 4.887 | 4.913 | 4.582 | 4.748 | 780,893 | -0.09(-1.92%) |
Dec 03, 2004 | 4.812 | 4.866 | 4.686 | 4.841 | 597,678 | +0.10(+2.18%) |
Dec 02, 2004 | 4.784 | 5.086 | 4.647 | 4.737 | 1,123,309 | +0.02(+0.49%) |
Dec 01, 2004 | 4.724 | 4.828 | 4.647 | 4.714 | 828,924 | +0.05(+1.16%) |
Nov 30, 2004 | 4.644 | 4.712 | 4.595 | 4.660 | 1,399,875 | +0.10(+2.21%) |
Nov 29, 2004 | 4.647 | 4.699 | 4.389 | 4.559 | 947,065 | -0.05(-1.18%) |
Nov 26, 2004 | 4.647 | 4.693 | 4.518 | 4.613 | 284,700 | +0.02(+0.39%) |
Nov 24, 2004 | 4.673 | 4.768 | 4.588 | 4.595 | 1,148,099 | -0.02(-0.50%) |
Nov 23, 2004 | 4.631 | 4.699 | 4.531 | 4.619 | 2,471,280 | +0.02(+0.39%) |
Nov 22, 2004 | 4.570 | 4.621 | 4.495 | 4.601 | 1,636,932 | +0.12(+2.71%) |
Nov 19, 2004 | 4.389 | 4.557 | 4.324 | 4.479 | 2,518,149 | +0.13(+2.97%) |
Nov 18, 2004 | 4.415 | 4.415 | 4.301 | 4.350 | 1,090,384 | +0.03(+0.60%) |
Nov 17, 2004 | 4.324 | 4.324 | 4.208 | 4.324 | 467,916 | +0.13(+3.20%) |
Nov 16, 2004 | 4.234 | 4.453 | 4.131 | 4.190 | 879,667 | +0.06(+1.44%) |
Nov 15, 2004 | 4.002 | 4.260 | 4.002 | 4.131 | 507,813 | +0.19(+4.85%) |
Nov 12, 2004 | 3.937 | 4.027 | 3.937 | 3.940 | 118,528 | -0.01(-0.33%) |
Nov 11, 2004 | 3.885 | 3.989 | 3.885 | 3.953 | 225,823 | +0.02(+0.59%) |
Nov 10, 2004 | 3.924 | 3.960 | 3.901 | 3.929 | 173,919 | +0.03(+0.79%) |
Nov 09, 2004 | 3.901 | 3.922 | 3.898 | 3.898 | 193,286 | -0.01(-0.13%) |
Nov 08, 2004 | 3.950 | 3.950 | 3.898 | 3.903 | 108,457 | -0.07(-1.82%) |
Nov 05, 2004 | 3.976 | 4.033 | 3.924 | 3.976 | 452,422 | +0.03(+0.65%) |
Nov 04, 2004 | 3.976 | 3.976 | 3.929 | 3.950 | 142,544 | +0.00(+0.00%) |
Nov 03, 2004 | 3.947 | 3.963 | 3.937 | 3.950 | 158,037 | +0.01(+0.33%) |
Nov 02, 2004 | 3.911 | 3.950 | 3.911 | 3.937 | 172,757 | +0.03(+0.66%) |
Nov 01, 2004 | 3.911 | 3.924 | 3.891 | 3.911 | 138,670 | +0.00(+0.00%) |
Oct 29, 2004 | 3.911 | 3.924 | 3.911 | 3.911 | 120,465 | +0.00(+0.00%) |
Oct 28, 2004 | 3.898 | 3.911 | 3.883 | 3.911 | 731,313 | -0.01(-0.33%) |
Oct 27, 2004 | 3.893 | 3.924 | 3.872 | 3.924 | 208,780 | +0.03(+0.66%) |
Oct 26, 2004 | 3.914 | 3.914 | 3.875 | 3.898 | 230,472 | -0.03(-0.66%) |
Oct 25, 2004 | 3.934 | 3.960 | 3.909 | 3.924 | 29,825 | -0.01(-0.26%) |
Oct 22, 2004 | 3.947 | 3.973 | 3.934 | 3.934 | 58,102 | -0.02(-0.39%) |
Oct 21, 2004 | 3.976 | 3.976 | 3.937 | 3.950 | 255,262 | -0.02(-0.52%) |
Oct 20, 2004 | 3.950 | 4.002 | 3.950 | 3.971 | 329,245 | +0.01(+0.20%) |
Oct 19, 2004 | 3.911 | 3.989 | 3.911 | 3.963 | 858,363 | -0.00(-0.07%) |
Oct 18, 2004 | 3.932 | 3.973 | 3.885 | 3.965 | 421,434 | +0.05(+1.39%) |
Oct 15, 2004 | 3.911 | 3.922 | 3.872 | 3.911 | 716,981 | +0.01(+0.26%) |
Oct 14, 2004 | 3.953 | 3.963 | 3.898 | 3.901 | 416,011 | -0.05(-1.24%) |
Oct 13, 2004 | 3.968 | 3.981 | 3.937 | 3.950 | 275,791 | +0.01(+0.33%) |
Oct 12, 2004 | 3.950 | 3.999 | 3.924 | 3.937 | 577,148 | -0.03(-0.65%) |
Oct 11, 2004 | 3.950 | 3.976 | 3.937 | 3.963 | 781,280 | +0.01(+0.33%) |
Oct 08, 2004 | 3.924 | 3.976 | 3.924 | 3.950 | 1,803,879 | +0.04(+0.99%) |
Oct 07, 2004 | 3.872 | 3.924 | 3.872 | 3.911 | 3,091,424 | +0.04(+1.00%) |
Oct 06, 2004 | 3.898 | 3.898 | 3.872 | 3.872 | 2,090,129 | -0.01(-0.13%) |