Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.566 | 4.580 | 4.449 | 4.484 | 13,378,695 | +0.00(+0.10%) |
Apr 28, 2005 | 4.603 | 4.606 | 4.447 | 4.480 | 15,550,985 | -0.14(-2.93%) |
Apr 27, 2005 | 4.771 | 4.773 | 4.599 | 4.615 | 13,548,171 | -0.18(-3.70%) |
Apr 26, 2005 | 4.869 | 4.871 | 4.787 | 4.792 | 8,363,508 | -0.08(-1.58%) |
Apr 25, 2005 | 4.843 | 4.895 | 4.829 | 4.869 | 17,724,132 | +0.06(+1.21%) |
Apr 22, 2005 | 4.773 | 4.855 | 4.703 | 4.811 | 13,461,502 | +0.06(+1.18%) |
Apr 21, 2005 | 4.606 | 4.759 | 4.592 | 4.755 | 11,731,136 | +0.15(+3.24%) |
Apr 20, 2005 | 4.771 | 4.848 | 4.573 | 4.606 | 19,016,866 | -0.11(-2.42%) |
Apr 19, 2005 | 4.661 | 4.773 | 4.643 | 4.720 | 21,397,674 | +0.16(+3.58%) |
Apr 18, 2005 | 4.517 | 4.585 | 4.286 | 4.557 | 19,245,550 | +0.05(+1.03%) |
Apr 15, 2005 | 4.664 | 4.699 | 4.475 | 4.510 | 28,294,684 | -0.16(-3.39%) |
Apr 14, 2005 | 4.673 | 4.790 | 4.626 | 4.668 | 32,598,502 | +0.05(+1.06%) |
Apr 13, 2005 | 4.918 | 4.918 | 4.606 | 4.619 | 30,572,520 | -0.21(-4.34%) |
Apr 12, 2005 | 4.978 | 5.002 | 4.818 | 4.829 | 14,114,948 | -0.15(-3.00%) |
Apr 11, 2005 | 4.969 | 4.983 | 4.895 | 4.978 | 13,095,092 | +0.03(+0.66%) |
Apr 08, 2005 | 5.048 | 5.067 | 4.941 | 4.946 | 12,314,647 | -0.13(-2.57%) |
Apr 07, 2005 | 5.281 | 5.286 | 5.058 | 5.076 | 18,251,438 | -0.15(-2.81%) |
Apr 06, 2005 | 5.181 | 5.272 | 5.132 | 5.223 | 11,122,311 | +0.04(+0.81%) |
Apr 05, 2005 | 5.270 | 5.302 | 5.158 | 5.181 | 12,863,404 | -0.09(-1.68%) |
Apr 04, 2005 | 5.356 | 5.365 | 5.179 | 5.270 | 22,113,332 | +0.03(+0.53%) |
Apr 01, 2005 | 5.174 | 5.249 | 5.149 | 5.242 | 16,283,805 | +0.13(+2.51%) |
Mar 31, 2005 | 5.006 | 5.118 | 4.988 | 5.114 | 17,817,666 | +0.24(+4.88%) |
Mar 30, 2005 | 4.818 | 4.883 | 4.678 | 4.876 | 18,646,164 | +0.07(+1.41%) |
Mar 29, 2005 | 4.962 | 5.011 | 4.787 | 4.808 | 15,073,021 | -0.15(-3.10%) |
Mar 28, 2005 | 4.920 | 5.009 | 4.848 | 4.962 | 25,637,994 | +0.05(+1.09%) |
Mar 24, 2005 | 4.871 | 4.953 | 4.780 | 4.909 | 18,517,020 | +0.08(+1.69%) |
Mar 23, 2005 | 5.058 | 5.059 | 4.675 | 4.827 | 29,791,216 | -0.25(-5.00%) |
Mar 22, 2005 | 5.242 | 5.298 | 5.081 | 5.081 | 18,530,320 | -0.15(-2.94%) |
Mar 21, 2005 | 5.326 | 5.349 | 5.202 | 5.235 | 12,509,007 | -0.08(-1.45%) |
Mar 18, 2005 | 5.328 | 5.361 | 5.244 | 5.312 | 13,969,070 | +0.02(+0.40%) |
Mar 17, 2005 | 5.177 | 5.305 | 5.174 | 5.291 | 19,386,708 | +0.19(+3.65%) |
Mar 16, 2005 | 5.095 | 5.188 | 5.034 | 5.104 | 16,971,146 | +0.01(+0.18%) |
Mar 15, 2005 | 5.170 | 5.207 | 5.081 | 5.095 | 12,793,897 | -0.04(-0.77%) |
Mar 14, 2005 | 5.156 | 5.174 | 5.002 | 5.135 | 14,855,921 | +0.02(+0.32%) |
Mar 11, 2005 | 5.069 | 5.202 | 4.999 | 5.118 | 17,297,226 | +0.05(+0.97%) |
Mar 10, 2005 | 5.179 | 5.328 | 4.976 | 5.069 | 28,545,250 | -0.18(-3.42%) |
Mar 09, 2005 | 5.384 | 5.431 | 5.211 | 5.249 | 28,162,964 | -0.09(-1.70%) |
Mar 08, 2005 | 5.512 | 5.512 | 5.326 | 5.340 | 15,977,891 | -0.03(-0.48%) |
Mar 07, 2005 | 5.466 | 5.512 | 5.279 | 5.365 | 25,873,114 | -0.06(-1.12%) |
Mar 04, 2005 | 5.314 | 5.454 | 5.314 | 5.426 | 22,779,222 | +0.17(+3.24%) |
Mar 03, 2005 | 5.267 | 5.314 | 5.216 | 5.256 | 25,407,164 | +0.12(+2.41%) |
Mar 02, 2005 | 4.941 | 5.139 | 4.929 | 5.132 | 26,004,834 | +0.20(+4.11%) |
Mar 01, 2005 | 5.055 | 5.114 | 4.871 | 4.929 | 18,714,384 | -0.13(-2.49%) |
Feb 28, 2005 | 5.132 | 5.267 | 4.862 | 5.055 | 29,418,370 | +0.03(+0.56%) |
Feb 25, 2005 | 4.790 | 5.072 | 4.773 | 5.027 | 25,095,672 | +0.29(+6.05%) |
Feb 24, 2005 | 4.717 | 4.771 | 4.657 | 4.741 | 22,260,926 | +0.04(+0.94%) |
Feb 23, 2005 | 4.766 | 4.811 | 4.647 | 4.696 | 23,212,564 | +0.07(+1.61%) |
Feb 22, 2005 | 4.626 | 4.734 | 4.589 | 4.622 | 21,080,606 | +0.00(+0.10%) |
Feb 18, 2005 | 4.433 | 4.622 | 4.426 | 4.617 | 15,426,131 | +0.20(+4.48%) |
Feb 17, 2005 | 4.561 | 4.596 | 4.417 | 4.419 | 16,775,928 | -0.14(-3.07%) |
Feb 16, 2005 | 4.396 | 4.568 | 4.396 | 4.559 | 16,584,571 | +0.15(+3.49%) |
Feb 15, 2005 | 4.428 | 4.459 | 4.342 | 4.405 | 10,245,329 | -0.01(-0.26%) |
Feb 14, 2005 | 4.421 | 4.463 | 4.398 | 4.417 | 10,425,960 | +0.03(+0.74%) |
Feb 11, 2005 | 4.382 | 4.424 | 4.335 | 4.384 | 9,707,298 | +0.00(+0.05%) |
Feb 10, 2005 | 4.289 | 4.405 | 4.249 | 4.382 | 16,073,999 | +0.15(+3.52%) |
Feb 09, 2005 | 4.219 | 4.286 | 4.200 | 4.233 | 7,237,247 | -0.00(-0.06%) |
Feb 08, 2005 | 4.177 | 4.254 | 4.163 | 4.235 | 8,620,939 | +0.04(+0.89%) |
Feb 07, 2005 | 4.235 | 4.254 | 4.158 | 4.198 | 13,736,095 | -0.05(-1.15%) |
Feb 04, 2005 | 4.181 | 4.265 | 4.160 | 4.247 | 13,700,913 | +0.09(+2.24%) |
Feb 03, 2005 | 4.207 | 4.207 | 4.121 | 4.153 | 15,816,997 | -0.06(-1.49%) |
Feb 02, 2005 | 4.116 | 4.230 | 4.109 | 4.216 | 10,163,380 | +0.08(+2.03%) |