Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.756 | 4.779 | 4.620 | 4.750 | 26,102,230 | +0.09(+1.98%) |
Apr 28, 2005 | 4.649 | 4.737 | 4.640 | 4.658 | 37,164,020 | +0.21(+4.63%) |
Apr 27, 2005 | 4.484 | 4.529 | 4.416 | 4.451 | 19,372,182 | -0.02(-0.43%) |
Apr 26, 2005 | 4.556 | 4.585 | 4.471 | 4.471 | 15,991,111 | -0.08(-1.77%) |
Apr 25, 2005 | 4.448 | 4.594 | 4.433 | 4.551 | 27,326,900 | +0.18(+4.15%) |
Apr 22, 2005 | 4.448 | 4.457 | 4.355 | 4.370 | 13,125,172 | -0.08(-1.83%) |
Apr 21, 2005 | 4.394 | 4.460 | 4.394 | 4.451 | 16,145,628 | +0.07(+1.62%) |
Apr 20, 2005 | 4.407 | 4.457 | 4.276 | 4.380 | 30,413,712 | -0.05(-1.19%) |
Apr 19, 2005 | 4.537 | 4.542 | 4.407 | 4.433 | 24,011,782 | -0.07(-1.66%) |
Apr 18, 2005 | 4.526 | 4.564 | 4.452 | 4.508 | 25,372,856 | -0.03(-0.72%) |
Apr 15, 2005 | 4.532 | 4.640 | 4.498 | 4.541 | 34,187,696 | +0.05(+1.00%) |
Apr 14, 2005 | 4.516 | 4.547 | 4.477 | 4.496 | 21,767,268 | -0.02(-0.51%) |
Apr 13, 2005 | 4.580 | 4.609 | 4.504 | 4.519 | 26,392,282 | -0.08(-1.75%) |
Apr 12, 2005 | 4.522 | 4.607 | 4.491 | 4.599 | 40,320,024 | +0.04(+0.93%) |
Apr 11, 2005 | 4.661 | 4.676 | 4.454 | 4.557 | 49,921,364 | -0.11(-2.28%) |
Apr 08, 2005 | 4.844 | 4.869 | 4.661 | 4.663 | 37,321,884 | -0.18(-3.72%) |
Apr 07, 2005 | 4.880 | 4.891 | 4.745 | 4.844 | 49,918,016 | -0.16(-3.13%) |
Apr 06, 2005 | 4.988 | 5.024 | 4.961 | 5.000 | 14,978,080 | +0.04(+0.75%) |
Apr 05, 2005 | 4.930 | 4.985 | 4.889 | 4.963 | 12,012,032 | +0.03(+0.64%) |
Apr 04, 2005 | 4.896 | 4.942 | 4.874 | 4.931 | 16,130,604 | +0.01(+0.29%) |
Apr 01, 2005 | 5.010 | 5.010 | 4.854 | 4.917 | 20,529,804 | -0.04(-0.78%) |
Mar 31, 2005 | 5.076 | 5.083 | 4.954 | 4.955 | 15,141,704 | -0.11(-2.18%) |
Mar 30, 2005 | 5.058 | 5.087 | 4.999 | 5.065 | 11,556,468 | +0.02(+0.46%) |
Mar 29, 2005 | 4.988 | 5.119 | 4.979 | 5.042 | 14,614,071 | +0.04(+0.75%) |
Mar 28, 2005 | 4.970 | 5.071 | 4.970 | 5.005 | 12,388,391 | +0.03(+0.64%) |
Mar 24, 2005 | 4.951 | 5.049 | 4.911 | 4.973 | 13,219,698 | +0.04(+0.80%) |
Mar 23, 2005 | 4.981 | 4.995 | 4.865 | 4.934 | 18,992,290 | -0.02(-0.43%) |
Mar 22, 2005 | 5.009 | 5.048 | 4.955 | 4.955 | 13,983,087 | -0.05(-0.98%) |
Mar 21, 2005 | 5.034 | 5.040 | 4.930 | 5.004 | 10,385,855 | -0.03(-0.67%) |
Mar 18, 2005 | 4.989 | 5.037 | 4.962 | 5.037 | 18,113,456 | +0.04(+0.73%) |
Mar 17, 2005 | 4.971 | 5.061 | 4.952 | 5.001 | 11,241,289 | +0.01(+0.15%) |
Mar 16, 2005 | 5.095 | 5.107 | 4.964 | 4.993 | 22,002,924 | -0.12(-2.40%) |
Mar 15, 2005 | 5.158 | 5.191 | 5.103 | 5.116 | 13,380,502 | -0.03(-0.67%) |
Mar 14, 2005 | 5.163 | 5.217 | 5.142 | 5.151 | 12,323,599 | +0.02(+0.37%) |
Mar 11, 2005 | 5.220 | 5.230 | 5.122 | 5.131 | 12,992,388 | -0.08(-1.47%) |
Mar 10, 2005 | 5.223 | 5.264 | 5.107 | 5.208 | 16,125,261 | -0.02(-0.48%) |
Mar 09, 2005 | 5.227 | 5.275 | 5.199 | 5.233 | 16,544,501 | +0.00(+0.00%) |
Mar 08, 2005 | 5.304 | 5.312 | 5.160 | 5.233 | 18,160,314 | -0.06(-1.07%) |
Mar 07, 2005 | 5.263 | 5.332 | 5.237 | 5.290 | 15,807,897 | +0.07(+1.30%) |
Mar 04, 2005 | 5.211 | 5.247 | 5.173 | 5.222 | 19,505,044 | +0.08(+1.59%) |
Mar 03, 2005 | 5.233 | 5.251 | 5.083 | 5.140 | 31,224,282 | +0.07(+1.48%) |
Mar 02, 2005 | 5.067 | 5.120 | 5.013 | 5.065 | 17,628,788 | +0.02(+0.44%) |
Mar 01, 2005 | 4.977 | 5.056 | 4.948 | 5.043 | 17,571,534 | +0.07(+1.49%) |
Feb 28, 2005 | 4.910 | 5.001 | 4.899 | 4.969 | 19,101,522 | +0.06(+1.25%) |
Feb 25, 2005 | 4.915 | 4.952 | 4.878 | 4.908 | 14,786,036 | +0.00(+0.04%) |
Feb 24, 2005 | 4.785 | 4.916 | 4.772 | 4.906 | 19,160,318 | +0.12(+2.50%) |
Feb 23, 2005 | 4.794 | 4.845 | 4.754 | 4.786 | 14,627,474 | +0.03(+0.54%) |
Feb 22, 2005 | 4.750 | 4.838 | 4.749 | 4.760 | 20,101,738 | -0.03(-0.60%) |
Feb 18, 2005 | 4.786 | 4.809 | 4.769 | 4.789 | 12,576,349 | +0.01(+0.26%) |
Feb 17, 2005 | 4.817 | 4.854 | 4.772 | 4.777 | 14,869,234 | -0.06(-1.17%) |
Feb 16, 2005 | 4.863 | 4.877 | 4.797 | 4.833 | 17,437,468 | -0.01(-0.24%) |
Feb 15, 2005 | 4.795 | 4.887 | 4.753 | 4.845 | 21,772,230 | +0.06(+1.32%) |
Feb 14, 2005 | 4.821 | 4.832 | 4.780 | 4.781 | 15,543,340 | -0.03(-0.66%) |
Feb 11, 2005 | 4.765 | 4.858 | 4.720 | 4.813 | 25,960,886 | +0.00(+0.00%) |
Feb 10, 2005 | 4.908 | 4.916 | 4.813 | 4.813 | 18,771,470 | -0.04(-0.73%) |
Feb 09, 2005 | 4.948 | 4.956 | 4.829 | 4.849 | 15,872,522 | -0.10(-1.98%) |
Feb 08, 2005 | 4.912 | 4.959 | 4.866 | 4.946 | 18,331,732 | +0.05(+1.12%) |
Feb 07, 2005 | 4.898 | 4.934 | 4.825 | 4.892 | 17,831,982 | +0.03(+0.67%) |
Feb 04, 2005 | 4.761 | 4.873 | 4.717 | 4.859 | 29,199,482 | +0.10(+2.20%) |
Feb 03, 2005 | 4.835 | 4.888 | 4.713 | 4.755 | 85,544,200 | -0.42(-8.20%) |
Feb 02, 2005 | 5.271 | 5.273 | 5.131 | 5.179 | 16,124,781 | -0.03(-0.64%) |