Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.713 | 4.728 | 4.713 | 4.728 | 4,244 | -0.01(-0.12%) |
Apr 28, 2005 | 4.771 | 4.819 | 4.734 | 4.734 | 66,496 | -0.04(-0.92%) |
Apr 27, 2005 | 4.794 | 4.799 | 4.778 | 4.778 | 50,933 | -0.06(-1.31%) |
Apr 26, 2005 | 4.813 | 4.842 | 4.806 | 4.842 | 16,270 | -0.02(-0.41%) |
Apr 25, 2005 | 4.861 | 4.861 | 4.861 | 4.861 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 4.832 | 4.861 | 4.832 | 4.861 | 6,366 | -0.07(-1.46%) |
Apr 21, 2005 | 4.842 | 4.933 | 4.842 | 4.933 | 38,907 | +0.11(+2.35%) |
Apr 20, 2005 | 4.835 | 4.842 | 4.778 | 4.820 | 88,426 | -0.03(-0.64%) |
Apr 19, 2005 | 4.813 | 4.863 | 4.806 | 4.851 | 73,571 | +0.05(+0.94%) |
Apr 18, 2005 | 4.813 | 4.813 | 4.806 | 4.806 | 2,122 | -0.02(-0.44%) |
Apr 15, 2005 | 4.863 | 4.863 | 4.827 | 4.827 | 32,541 | -0.06(-1.16%) |
Apr 14, 2005 | 4.878 | 4.912 | 4.870 | 4.884 | 37,492 | -0.05(-1.00%) |
Apr 13, 2005 | 4.953 | 4.990 | 4.933 | 4.933 | 38,200 | +0.01(+0.14%) |
Apr 12, 2005 | 4.877 | 4.926 | 4.877 | 4.926 | 4,951 | -0.01(-0.29%) |
Apr 11, 2005 | 4.919 | 4.941 | 4.919 | 4.941 | 45,274 | +0.21(+4.55%) |
Apr 08, 2005 | 4.778 | 4.778 | 4.726 | 4.726 | 6,366 | -0.07(-1.39%) |
Apr 07, 2005 | 4.799 | 4.820 | 4.771 | 4.792 | 37,492 | +0.03(+0.59%) |
Apr 06, 2005 | 4.764 | 4.764 | 4.764 | 4.764 | 1,414 | -0.04(-0.91%) |
Apr 05, 2005 | 4.808 | 4.808 | 4.808 | 4.808 | 707 | +0.00(+0.00%) |
Apr 04, 2005 | 4.808 | 4.808 | 4.808 | 4.808 | 1,414 | -0.01(-0.26%) |
Apr 01, 2005 | 4.861 | 4.891 | 4.820 | 4.820 | 41,030 | +0.03(+0.59%) |
Mar 31, 2005 | 4.700 | 4.792 | 4.700 | 4.792 | 41,737 | +0.10(+2.20%) |
Mar 30, 2005 | 4.734 | 4.734 | 4.661 | 4.689 | 45,981 | -0.07(-1.43%) |
Mar 29, 2005 | 4.835 | 4.835 | 4.750 | 4.757 | 111,771 | -0.05(-1.06%) |
Mar 28, 2005 | 4.785 | 4.808 | 4.750 | 4.808 | 34,663 | -0.01(-0.12%) |
Mar 24, 2005 | 4.820 | 4.820 | 4.813 | 4.813 | 4,244 | -0.02(-0.32%) |
Mar 23, 2005 | 4.877 | 4.891 | 4.820 | 4.829 | 21,222 | -0.10(-2.06%) |
Mar 22, 2005 | 4.997 | 4.997 | 4.919 | 4.931 | 62,252 | -0.10(-2.02%) |
Mar 21, 2005 | 5.004 | 5.032 | 5.004 | 5.032 | 2,829 | -0.05(-0.97%) |
Mar 18, 2005 | 5.089 | 5.089 | 5.075 | 5.082 | 2,122 | +0.02(+0.42%) |
Mar 17, 2005 | 5.025 | 5.061 | 5.025 | 5.061 | 11,318 | +0.06(+1.10%) |
Mar 16, 2005 | 4.976 | 5.013 | 4.919 | 5.006 | 81,352 | +0.04(+0.74%) |
Mar 15, 2005 | 5.138 | 5.138 | 4.969 | 4.969 | 47,396 | -0.05(-0.99%) |
Mar 14, 2005 | 5.032 | 5.032 | 5.018 | 5.018 | 6,366 | +0.01(+0.28%) |
Mar 11, 2005 | 4.943 | 5.018 | 4.943 | 5.004 | 37,492 | +0.06(+1.23%) |
Mar 10, 2005 | 4.990 | 4.990 | 4.930 | 4.943 | 46,689 | -0.11(-2.18%) |
Mar 09, 2005 | 5.195 | 5.195 | 5.054 | 5.054 | 461,233 | -0.35(-6.51%) |
Mar 08, 2005 | 5.464 | 5.464 | 5.387 | 5.406 | 134,408 | -0.05(-0.93%) |
Mar 07, 2005 | 5.428 | 5.456 | 5.414 | 5.456 | 48,104 | -0.01(-0.23%) |
Mar 04, 2005 | 5.456 | 5.485 | 5.435 | 5.469 | 21,222 | +0.08(+1.42%) |
Mar 03, 2005 | 5.478 | 5.485 | 5.393 | 5.393 | 220,005 | -0.08(-1.42%) |
Mar 02, 2005 | 5.512 | 5.512 | 5.471 | 5.471 | 33,955 | -0.04(-0.77%) |
Mar 01, 2005 | 5.513 | 5.555 | 5.485 | 5.513 | 81,352 | -0.05(-0.94%) |
Feb 28, 2005 | 5.555 | 5.570 | 5.555 | 5.565 | 12,026 | +0.01(+0.18%) |
Feb 25, 2005 | 5.548 | 5.555 | 5.534 | 5.555 | 37,492 | -0.01(-0.25%) |
Feb 24, 2005 | 5.555 | 5.570 | 5.555 | 5.570 | 25,466 | +0.00(+0.00%) |
Feb 23, 2005 | 5.541 | 5.570 | 5.541 | 5.570 | 26,881 | +0.06(+1.03%) |
Feb 22, 2005 | 5.471 | 5.541 | 5.442 | 5.513 | 40,322 | +0.11(+2.07%) |
Feb 18, 2005 | 5.401 | 5.401 | 5.401 | 5.401 | 5,659 | +0.04(+0.69%) |
Feb 17, 2005 | 5.386 | 5.386 | 5.365 | 5.365 | 4,951 | -0.02(-0.39%) |
Feb 16, 2005 | 5.386 | 5.386 | 5.386 | 5.386 | 10,611 | -0.03(-0.52%) |
Feb 15, 2005 | 5.350 | 5.485 | 5.350 | 5.414 | 100,452 | -0.03(-0.52%) |
Feb 14, 2005 | 5.350 | 5.449 | 5.350 | 5.442 | 27,589 | +0.13(+2.39%) |
Feb 11, 2005 | 5.315 | 5.315 | 5.301 | 5.315 | 21,929 | -0.01(-0.13%) |
Feb 10, 2005 | 5.322 | 5.322 | 5.322 | 5.322 | 707 | +0.03(+0.53%) |
Feb 09, 2005 | 5.250 | 5.294 | 5.250 | 5.294 | 13,440 | -0.03(-0.53%) |
Feb 08, 2005 | 5.244 | 5.322 | 5.244 | 5.322 | 15,563 | +0.04(+0.70%) |
Feb 07, 2005 | 5.259 | 5.294 | 5.259 | 5.285 | 21,222 | +0.01(+0.27%) |
Feb 04, 2005 | 5.230 | 5.271 | 5.230 | 5.271 | 16,977 | +0.08(+1.47%) |
Feb 03, 2005 | 5.146 | 5.216 | 5.146 | 5.195 | 44,567 | +0.14(+2.85%) |
Feb 02, 2005 | 5.032 | 5.061 | 5.032 | 5.051 | 18,392 | +0.02(+0.37%) |