Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.565 | 4.612 | 4.472 | 4.604 | 32,144,534 | +0.06(+1.21%) |
Apr 28, 2005 | 4.605 | 4.635 | 4.514 | 4.549 | 29,796,350 | -0.08(-1.71%) |
Apr 27, 2005 | 4.620 | 4.678 | 4.483 | 4.628 | 34,116,076 | +0.02(+0.39%) |
Apr 26, 2005 | 4.650 | 4.694 | 4.608 | 4.610 | 37,622,076 | -0.05(-1.00%) |
Apr 25, 2005 | 4.576 | 4.668 | 4.576 | 4.656 | 30,707,724 | +0.08(+1.82%) |
Apr 22, 2005 | 4.588 | 4.602 | 4.485 | 4.573 | 74,723,368 | -0.01(-0.24%) |
Apr 21, 2005 | 4.560 | 4.633 | 4.547 | 4.584 | 49,465,292 | +0.08(+1.70%) |
Apr 20, 2005 | 4.533 | 4.537 | 4.472 | 4.508 | 30,349,686 | -0.01(-0.21%) |
Apr 19, 2005 | 4.582 | 4.582 | 4.487 | 4.517 | 58,579,032 | -0.02(-0.55%) |
Apr 18, 2005 | 4.410 | 4.586 | 4.401 | 4.542 | 38,882,192 | +0.14(+3.27%) |
Apr 15, 2005 | 4.469 | 4.506 | 4.393 | 4.398 | 32,711,818 | -0.11(-2.37%) |
Apr 14, 2005 | 4.545 | 4.582 | 4.488 | 4.505 | 46,656,772 | -0.07(-1.47%) |
Apr 13, 2005 | 4.621 | 4.645 | 4.480 | 4.572 | 114,437,888 | -0.15(-3.28%) |
Apr 12, 2005 | 4.727 | 4.749 | 4.662 | 4.727 | 28,629,234 | -0.01(-0.27%) |
Apr 11, 2005 | 4.755 | 4.775 | 4.684 | 4.740 | 31,028,566 | -0.03(-0.60%) |
Apr 08, 2005 | 4.859 | 4.947 | 4.756 | 4.768 | 22,593,706 | -0.10(-2.07%) |
Apr 07, 2005 | 4.863 | 4.872 | 4.776 | 4.869 | 29,294,166 | +0.03(+0.57%) |
Apr 06, 2005 | 4.860 | 4.891 | 4.794 | 4.841 | 28,415,340 | -0.02(-0.46%) |
Apr 05, 2005 | 4.718 | 4.929 | 4.718 | 4.864 | 37,087,344 | +0.13(+2.74%) |
Apr 04, 2005 | 4.765 | 4.842 | 4.698 | 4.734 | 41,221,076 | -0.03(-0.67%) |
Apr 01, 2005 | 4.761 | 4.813 | 4.653 | 4.766 | 92,523,064 | +0.01(+0.18%) |
Mar 31, 2005 | 4.788 | 4.822 | 4.740 | 4.757 | 30,484,532 | -0.04(-0.86%) |
Mar 30, 2005 | 4.758 | 4.817 | 4.753 | 4.798 | 31,674,898 | +0.02(+0.34%) |
Mar 29, 2005 | 4.799 | 4.830 | 4.755 | 4.782 | 33,000,110 | -0.02(-0.50%) |
Mar 28, 2005 | 4.860 | 4.881 | 4.800 | 4.806 | 45,573,352 | -0.04(-0.89%) |
Mar 24, 2005 | 4.906 | 4.906 | 4.820 | 4.849 | 16,209,438 | -0.03(-0.63%) |
Mar 23, 2005 | 4.937 | 4.978 | 4.866 | 4.880 | 21,886,926 | -0.04(-0.75%) |
Mar 22, 2005 | 4.906 | 4.997 | 4.906 | 4.917 | 15,511,958 | -0.01(-0.24%) |
Mar 21, 2005 | 4.903 | 4.942 | 4.846 | 4.929 | 30,242,738 | +0.06(+1.13%) |
Mar 18, 2005 | 4.857 | 4.908 | 4.818 | 4.874 | 45,196,712 | -0.00(-0.02%) |
Mar 17, 2005 | 4.884 | 4.922 | 4.843 | 4.875 | 21,566,086 | -0.04(-0.74%) |
Mar 16, 2005 | 4.905 | 4.946 | 4.830 | 4.911 | 17,571,850 | -0.02(-0.45%) |
Mar 15, 2005 | 4.954 | 4.974 | 4.905 | 4.933 | 12,670,889 | +0.00(+0.00%) |
Mar 14, 2005 | 4.976 | 4.989 | 4.872 | 4.933 | 15,037,672 | -0.03(-0.64%) |
Mar 11, 2005 | 5.003 | 5.075 | 4.920 | 4.965 | 12,480,244 | -0.06(-1.11%) |
Mar 10, 2005 | 5.038 | 5.063 | 4.946 | 5.021 | 11,866,462 | -0.03(-0.66%) |
Mar 09, 2005 | 5.129 | 5.134 | 5.038 | 5.055 | 15,967,645 | -0.07(-1.41%) |
Mar 08, 2005 | 5.035 | 5.149 | 5.026 | 5.127 | 24,356,006 | +0.08(+1.57%) |
Mar 07, 2005 | 4.985 | 5.099 | 4.977 | 5.048 | 13,656,661 | +0.06(+1.26%) |
Mar 04, 2005 | 4.989 | 5.092 | 4.985 | 4.985 | 15,126,019 | +0.01(+0.26%) |
Mar 03, 2005 | 5.019 | 5.045 | 4.925 | 4.972 | 30,507,780 | -0.04(-0.86%) |
Mar 02, 2005 | 4.928 | 5.030 | 4.910 | 5.015 | 31,368,006 | +0.07(+1.32%) |
Mar 01, 2005 | 5.041 | 5.059 | 4.946 | 4.950 | 30,968,118 | -0.08(-1.57%) |
Feb 28, 2005 | 5.081 | 5.086 | 4.970 | 5.029 | 21,886,926 | -0.02(-0.39%) |
Feb 25, 2005 | 4.964 | 5.073 | 4.925 | 5.049 | 19,399,248 | +0.09(+1.89%) |
Feb 24, 2005 | 4.857 | 4.989 | 4.788 | 4.955 | 25,867,212 | +0.11(+2.22%) |
Feb 23, 2005 | 4.868 | 4.911 | 4.830 | 4.847 | 20,877,906 | -0.01(-0.28%) |
Feb 22, 2005 | 4.939 | 4.974 | 4.800 | 4.861 | 42,681,132 | -0.10(-1.99%) |
Feb 18, 2005 | 5.022 | 5.080 | 4.945 | 4.960 | 20,924,404 | -0.07(-1.47%) |
Feb 17, 2005 | 5.106 | 5.136 | 4.989 | 5.034 | 19,720,088 | -0.09(-1.83%) |
Feb 16, 2005 | 5.057 | 5.149 | 5.017 | 5.128 | 25,792,816 | +0.08(+1.65%) |
Feb 15, 2005 | 5.118 | 5.136 | 5.031 | 5.044 | 21,510,288 | -0.08(-1.53%) |
Feb 14, 2005 | 5.198 | 5.203 | 5.095 | 5.123 | 15,274,815 | -0.09(-1.68%) |
Feb 11, 2005 | 5.136 | 5.235 | 5.063 | 5.210 | 12,563,942 | +0.08(+1.61%) |
Feb 10, 2005 | 5.138 | 5.184 | 5.041 | 5.128 | 23,426,032 | -0.01(-0.13%) |
Feb 09, 2005 | 5.241 | 5.264 | 5.084 | 5.135 | 26,848,334 | -0.12(-2.26%) |
Feb 08, 2005 | 5.214 | 5.260 | 5.161 | 5.253 | 15,846,748 | +0.02(+0.44%) |
Feb 07, 2005 | 5.293 | 5.293 | 5.174 | 5.230 | 17,302,156 | -0.06(-1.04%) |
Feb 04, 2005 | 5.256 | 5.292 | 5.207 | 5.285 | 15,567,756 | +0.00(+0.00%) |
Feb 03, 2005 | 5.269 | 5.313 | 5.220 | 5.285 | 25,216,232 | +0.04(+0.82%) |
Feb 02, 2005 | 5.266 | 5.266 | 5.188 | 5.242 | 20,403,618 | -0.01(-0.13%) |