Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.792 | 4.816 | 4.655 | 4.786 | 25,905,924 | +0.09(+1.98%) |
Apr 28, 2005 | 4.684 | 4.773 | 4.676 | 4.693 | 36,884,524 | +0.21(+4.63%) |
Apr 27, 2005 | 4.518 | 4.563 | 4.449 | 4.485 | 19,226,492 | -0.02(-0.43%) |
Apr 26, 2005 | 4.590 | 4.619 | 4.504 | 4.504 | 15,870,849 | -0.08(-1.77%) |
Apr 25, 2005 | 4.481 | 4.629 | 4.467 | 4.586 | 27,121,386 | +0.18(+4.15%) |
Apr 22, 2005 | 4.481 | 4.491 | 4.388 | 4.403 | 13,026,463 | -0.08(-1.83%) |
Apr 21, 2005 | 4.427 | 4.494 | 4.427 | 4.485 | 16,024,203 | +0.07(+1.62%) |
Apr 20, 2005 | 4.441 | 4.491 | 4.308 | 4.414 | 30,184,982 | -0.05(-1.19%) |
Apr 19, 2005 | 4.571 | 4.576 | 4.441 | 4.467 | 23,831,200 | -0.08(-1.66%) |
Apr 18, 2005 | 4.561 | 4.598 | 4.486 | 4.542 | 25,182,036 | -0.03(-0.72%) |
Apr 15, 2005 | 4.566 | 4.676 | 4.533 | 4.575 | 33,930,584 | +0.05(+1.00%) |
Apr 14, 2005 | 4.550 | 4.582 | 4.511 | 4.530 | 21,603,566 | -0.02(-0.51%) |
Apr 13, 2005 | 4.615 | 4.644 | 4.538 | 4.553 | 26,193,796 | -0.08(-1.75%) |
Apr 12, 2005 | 4.557 | 4.642 | 4.525 | 4.634 | 40,016,792 | +0.04(+0.93%) |
Apr 11, 2005 | 4.697 | 4.711 | 4.488 | 4.591 | 49,545,924 | -0.11(-2.28%) |
Apr 08, 2005 | 4.880 | 4.906 | 4.696 | 4.699 | 37,041,200 | -0.18(-3.72%) |
Apr 07, 2005 | 4.917 | 4.928 | 4.781 | 4.880 | 49,542,604 | -0.16(-3.13%) |
Apr 06, 2005 | 5.025 | 5.062 | 4.998 | 5.038 | 14,865,437 | +0.04(+0.75%) |
Apr 05, 2005 | 4.967 | 5.022 | 4.926 | 5.000 | 11,921,695 | +0.03(+0.64%) |
Apr 04, 2005 | 4.933 | 4.979 | 4.911 | 4.968 | 16,009,293 | +0.01(+0.29%) |
Apr 01, 2005 | 5.048 | 5.048 | 4.891 | 4.954 | 20,375,408 | -0.04(-0.78%) |
Mar 31, 2005 | 5.114 | 5.121 | 4.992 | 4.993 | 15,027,830 | -0.11(-2.18%) |
Mar 30, 2005 | 5.096 | 5.126 | 5.037 | 5.104 | 11,469,557 | +0.02(+0.46%) |
Mar 29, 2005 | 5.025 | 5.158 | 5.017 | 5.080 | 14,504,165 | +0.04(+0.75%) |
Mar 28, 2005 | 5.008 | 5.109 | 5.008 | 5.043 | 12,295,223 | +0.03(+0.64%) |
Mar 24, 2005 | 4.989 | 5.087 | 4.948 | 5.011 | 13,120,279 | +0.04(+0.80%) |
Mar 23, 2005 | 5.019 | 5.033 | 4.902 | 4.971 | 18,849,456 | -0.02(-0.43%) |
Mar 22, 2005 | 5.047 | 5.086 | 4.993 | 4.993 | 13,877,926 | -0.05(-0.98%) |
Mar 21, 2005 | 5.072 | 5.079 | 4.967 | 5.042 | 10,307,748 | -0.03(-0.67%) |
Mar 18, 2005 | 5.026 | 5.076 | 4.999 | 5.076 | 17,977,232 | +0.04(+0.73%) |
Mar 17, 2005 | 5.009 | 5.100 | 4.990 | 5.039 | 11,156,747 | +0.01(+0.15%) |
Mar 16, 2005 | 5.134 | 5.145 | 5.001 | 5.031 | 21,837,450 | -0.12(-2.40%) |
Mar 15, 2005 | 5.197 | 5.230 | 5.141 | 5.155 | 13,279,873 | -0.03(-0.67%) |
Mar 14, 2005 | 5.202 | 5.256 | 5.181 | 5.190 | 12,230,918 | +0.02(+0.37%) |
Mar 11, 2005 | 5.259 | 5.270 | 5.161 | 5.170 | 12,894,678 | -0.08(-1.47%) |
Mar 10, 2005 | 5.262 | 5.304 | 5.146 | 5.248 | 16,003,990 | -0.03(-0.48%) |
Mar 09, 2005 | 5.267 | 5.315 | 5.238 | 5.273 | 16,420,077 | +0.00(+0.00%) |
Mar 08, 2005 | 5.344 | 5.352 | 5.199 | 5.273 | 18,023,738 | -0.06(-1.07%) |
Mar 07, 2005 | 5.303 | 5.372 | 5.277 | 5.330 | 15,689,012 | +0.07(+1.30%) |
Mar 04, 2005 | 5.250 | 5.286 | 5.212 | 5.261 | 19,358,356 | +0.08(+1.59%) |
Mar 03, 2005 | 5.273 | 5.291 | 5.122 | 5.179 | 30,989,456 | +0.08(+1.48%) |
Mar 02, 2005 | 5.106 | 5.159 | 5.051 | 5.104 | 17,496,208 | +0.02(+0.44%) |
Mar 01, 2005 | 5.015 | 5.094 | 4.986 | 5.081 | 17,439,386 | +0.07(+1.49%) |
Feb 28, 2005 | 4.947 | 5.039 | 4.936 | 5.007 | 18,957,866 | +0.06(+1.25%) |
Feb 25, 2005 | 4.952 | 4.990 | 4.915 | 4.945 | 14,674,836 | +0.00(+0.04%) |
Feb 24, 2005 | 4.821 | 4.953 | 4.808 | 4.943 | 19,016,222 | +0.12(+2.51%) |
Feb 23, 2005 | 4.830 | 4.881 | 4.790 | 4.822 | 14,517,467 | +0.03(+0.54%) |
Feb 22, 2005 | 4.786 | 4.875 | 4.785 | 4.796 | 19,950,562 | -0.03(-0.60%) |
Feb 18, 2005 | 4.822 | 4.846 | 4.805 | 4.825 | 12,481,767 | +0.01(+0.26%) |
Feb 17, 2005 | 4.853 | 4.891 | 4.808 | 4.813 | 14,757,409 | -0.06(-1.17%) |
Feb 16, 2005 | 4.900 | 4.914 | 4.833 | 4.870 | 17,306,328 | -0.01(-0.24%) |
Feb 15, 2005 | 4.831 | 4.924 | 4.789 | 4.881 | 21,608,490 | +0.06(+1.32%) |
Feb 14, 2005 | 4.857 | 4.869 | 4.817 | 4.818 | 15,426,445 | -0.03(-0.66%) |
Feb 11, 2005 | 4.801 | 4.895 | 4.756 | 4.849 | 25,765,644 | +0.00(+0.00%) |
Feb 10, 2005 | 4.945 | 4.953 | 4.849 | 4.849 | 18,630,296 | -0.04(-0.73%) |
Feb 09, 2005 | 4.986 | 4.993 | 4.866 | 4.885 | 15,753,151 | -0.10(-1.98%) |
Feb 08, 2005 | 4.949 | 4.996 | 4.903 | 4.984 | 18,193,866 | +0.06(+1.12%) |
Feb 07, 2005 | 4.936 | 4.971 | 4.862 | 4.929 | 17,697,876 | +0.03(+0.67%) |
Feb 04, 2005 | 4.797 | 4.910 | 4.753 | 4.896 | 28,979,884 | +0.11(+2.20%) |
Feb 03, 2005 | 4.872 | 4.925 | 4.749 | 4.791 | 84,900,856 | -0.43(-8.20%) |
Feb 02, 2005 | 5.311 | 5.313 | 5.170 | 5.219 | 16,003,514 | -0.03(-0.64%) |