Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.292 | 4.354 | 4.292 | 4.316 | 3,245,195 | +0.04(+1.04%) |
Apr 28, 2005 | 4.234 | 4.346 | 4.234 | 4.272 | 3,733,007 | -0.03(-0.68%) |
Apr 27, 2005 | 4.319 | 4.337 | 4.257 | 4.301 | 2,311,943 | -0.02(-0.42%) |
Apr 26, 2005 | 4.342 | 4.397 | 4.318 | 4.319 | 4,138,193 | -0.01(-0.31%) |
Apr 25, 2005 | 4.413 | 4.417 | 4.330 | 4.332 | 3,992,538 | -0.07(-1.61%) |
Apr 22, 2005 | 4.446 | 4.456 | 4.366 | 4.403 | 3,425,807 | -0.14(-3.00%) |
Apr 21, 2005 | 4.479 | 4.562 | 4.438 | 4.539 | 2,436,942 | +0.13(+3.07%) |
Apr 20, 2005 | 4.495 | 4.520 | 4.403 | 4.404 | 2,521,157 | -0.09(-2.04%) |
Apr 19, 2005 | 4.484 | 4.502 | 4.409 | 4.495 | 2,777,510 | +0.10(+2.36%) |
Apr 18, 2005 | 4.289 | 4.413 | 4.289 | 4.392 | 3,160,980 | +0.10(+2.40%) |
Apr 15, 2005 | 4.353 | 4.378 | 4.275 | 4.289 | 3,785,443 | -0.05(-1.24%) |
Apr 14, 2005 | 4.428 | 4.489 | 4.326 | 4.342 | 4,687,975 | -0.08(-1.71%) |
Apr 13, 2005 | 4.503 | 4.521 | 4.416 | 4.418 | 6,468,145 | +0.06(+1.41%) |
Apr 12, 2005 | 4.433 | 4.451 | 4.239 | 4.357 | 9,658,786 | -0.12(-2.74%) |
Apr 11, 2005 | 4.652 | 4.653 | 4.479 | 4.479 | 4,089,994 | -0.19(-3.99%) |
Apr 08, 2005 | 4.702 | 4.715 | 4.661 | 4.665 | 1,552,418 | -0.04(-0.78%) |
Apr 07, 2005 | 4.659 | 4.716 | 4.657 | 4.702 | 994,691 | +0.02(+0.42%) |
Apr 06, 2005 | 4.644 | 4.711 | 4.644 | 4.682 | 1,257,930 | +0.05(+1.06%) |
Apr 05, 2005 | 4.563 | 4.688 | 4.563 | 4.633 | 2,135,568 | +0.07(+1.53%) |
Apr 04, 2005 | 4.555 | 4.578 | 4.473 | 4.563 | 1,219,265 | +0.00(+0.10%) |
Apr 01, 2005 | 4.612 | 4.659 | 4.539 | 4.559 | 1,824,661 | -0.04(-0.80%) |
Mar 31, 2005 | 4.607 | 4.611 | 4.544 | 4.595 | 2,007,921 | -0.00(-0.04%) |
Mar 30, 2005 | 4.556 | 4.597 | 4.546 | 4.597 | 2,648,804 | +0.04(+0.91%) |
Mar 29, 2005 | 4.640 | 4.646 | 4.552 | 4.556 | 2,332,600 | -0.08(-1.81%) |
Mar 28, 2005 | 4.679 | 4.679 | 4.630 | 4.640 | 3,381,316 | -0.04(-0.85%) |
Mar 24, 2005 | 4.674 | 4.786 | 4.674 | 4.679 | 2,379,739 | -0.02(-0.38%) |
Mar 23, 2005 | 4.761 | 4.797 | 4.687 | 4.697 | 2,380,798 | -0.09(-1.82%) |
Mar 22, 2005 | 4.766 | 4.875 | 4.763 | 4.784 | 1,424,771 | -0.00(-0.10%) |
Mar 21, 2005 | 4.730 | 4.830 | 4.706 | 4.789 | 1,850,614 | +0.02(+0.50%) |
Mar 18, 2005 | 4.792 | 4.812 | 4.728 | 4.765 | 2,097,433 | -0.03(-0.67%) |
Mar 17, 2005 | 4.824 | 4.852 | 4.759 | 4.797 | 1,630,277 | -0.04(-0.82%) |
Mar 16, 2005 | 4.739 | 4.903 | 4.739 | 4.837 | 4,422,618 | -0.16(-3.21%) |
Mar 15, 2005 | 5.011 | 5.065 | 4.984 | 4.998 | 865,456 | -0.01(-0.23%) |
Mar 14, 2005 | 4.951 | 5.019 | 4.932 | 5.009 | 1,203,375 | +0.04(+0.89%) |
Mar 11, 2005 | 4.881 | 4.995 | 4.881 | 4.965 | 1,204,964 | +0.07(+1.37%) |
Mar 10, 2005 | 4.862 | 4.938 | 4.862 | 4.898 | 1,269,582 | -0.00(-0.06%) |
Mar 09, 2005 | 4.864 | 4.924 | 4.816 | 4.900 | 2,235,143 | +0.01(+0.27%) |
Mar 08, 2005 | 4.985 | 4.994 | 4.865 | 4.887 | 2,114,911 | -0.06(-1.20%) |
Mar 07, 2005 | 4.937 | 4.955 | 4.932 | 4.947 | 1,827,309 | +0.00(+0.08%) |
Mar 04, 2005 | 5.033 | 5.055 | 4.924 | 4.943 | 2,913,101 | -0.09(-1.76%) |
Mar 03, 2005 | 5.046 | 5.095 | 5.023 | 5.032 | 4,005,250 | -0.00(-0.09%) |
Mar 02, 2005 | 5.032 | 5.036 | 4.870 | 5.036 | 6,344,735 | -0.07(-1.30%) |
Mar 01, 2005 | 4.989 | 5.102 | 4.989 | 5.102 | 3,175,280 | +0.12(+2.46%) |
Feb 28, 2005 | 4.980 | 5.006 | 4.949 | 4.980 | 1,226,151 | +0.00(+0.00%) |
Feb 25, 2005 | 4.978 | 4.993 | 4.970 | 4.980 | 1,039,712 | +0.00(+0.06%) |
Feb 24, 2005 | 4.956 | 4.982 | 4.914 | 4.977 | 873,400 | +0.00(+0.06%) |
Feb 23, 2005 | 4.862 | 4.994 | 4.858 | 4.974 | 1,770,106 | +0.12(+2.55%) |
Feb 22, 2005 | 4.989 | 4.989 | 4.850 | 4.850 | 1,594,261 | -0.14(-2.78%) |
Feb 18, 2005 | 4.983 | 5.003 | 4.966 | 4.989 | 1,673,709 | +0.01(+0.13%) |
Feb 17, 2005 | 5.017 | 5.030 | 4.982 | 4.982 | 1,512,694 | -0.03(-0.70%) |
Feb 16, 2005 | 4.994 | 5.027 | 4.965 | 5.017 | 778,063 | +0.00(+0.00%) |
Feb 15, 2005 | 5.007 | 5.059 | 5.002 | 5.017 | 1,262,697 | +0.04(+0.76%) |
Feb 14, 2005 | 5.027 | 5.027 | 4.970 | 4.980 | 793,422 | -0.03(-0.60%) |
Feb 11, 2005 | 4.984 | 5.027 | 4.949 | 5.010 | 1,669,472 | +0.03(+0.53%) |
Feb 10, 2005 | 4.967 | 4.989 | 4.954 | 4.983 | 1,567,778 | +0.05(+0.99%) |
Feb 09, 2005 | 5.098 | 5.134 | 4.932 | 4.934 | 2,284,401 | -0.14(-2.84%) |
Feb 08, 2005 | 5.042 | 5.079 | 5.029 | 5.079 | 1,307,717 | +0.01(+0.26%) |
Feb 07, 2005 | 4.984 | 5.066 | 4.918 | 5.066 | 1,977,201 | +0.10(+2.02%) |
Feb 04, 2005 | 5.079 | 5.079 | 4.881 | 4.965 | 3,141,383 | -0.06(-1.22%) |
Feb 03, 2005 | 5.108 | 5.117 | 5.003 | 5.027 | 2,356,964 | -0.08(-1.59%) |
Feb 02, 2005 | 5.114 | 5.126 | 5.074 | 5.108 | 1,203,375 | -0.02(-0.35%) |