Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.730 | 4.000 | 3.400 | 3.850 | 11,531 | -0.11(-2.78%) |
Apr 28, 2005 | 4.281 | 4.281 | 3.780 | 3.960 | 17,592 | -0.34(-7.91%) |
Apr 27, 2005 | 4.280 | 4.300 | 4.280 | 4.300 | 2,301 | +0.03(+0.70%) |
Apr 26, 2005 | 4.270 | 4.279 | 4.250 | 4.270 | 9,029 | +0.02(+0.47%) |
Apr 25, 2005 | 4.320 | 4.320 | 4.250 | 4.250 | 1,800 | +0.00(+0.00%) |
Apr 22, 2005 | 4.270 | 4.390 | 4.150 | 4.250 | 28,167 | +0.05(+1.19%) |
Apr 21, 2005 | 4.380 | 4.380 | 4.171 | 4.200 | 5,600 | +0.00(+0.00%) |
Apr 20, 2005 | 4.160 | 4.230 | 4.130 | 4.200 | 4,800 | +0.04(+0.96%) |
Apr 19, 2005 | 4.150 | 4.170 | 4.120 | 4.160 | 8,300 | +0.02(+0.51%) |
Apr 18, 2005 | 4.170 | 4.170 | 4.100 | 4.139 | 5,698 | +0.04(+0.98%) |
Apr 15, 2005 | 4.000 | 4.099 | 3.930 | 4.099 | 31,730 | +0.05(+1.21%) |
Apr 14, 2005 | 4.190 | 4.190 | 3.990 | 4.050 | 42,566 | -0.06(-1.46%) |
Apr 13, 2005 | 4.200 | 4.200 | 4.100 | 4.110 | 9,465 | -0.05(-1.20%) |
Apr 12, 2005 | 4.100 | 4.160 | 4.100 | 4.160 | 700 | -0.05(-1.16%) |
Apr 11, 2005 | 4.240 | 4.340 | 4.160 | 4.209 | 12,600 | +0.03(+0.69%) |
Apr 08, 2005 | 4.310 | 4.370 | 4.100 | 4.180 | 26,100 | -0.12(-2.79%) |
Apr 07, 2005 | 4.329 | 4.339 | 4.250 | 4.300 | 31,900 | +0.05(+1.18%) |
Apr 06, 2005 | 4.080 | 4.329 | 4.080 | 4.250 | 31,650 | +0.09(+2.16%) |
Apr 05, 2005 | 4.260 | 4.389 | 3.900 | 4.160 | 23,552 | -0.19(-4.37%) |
Apr 04, 2005 | 4.490 | 4.490 | 4.170 | 4.350 | 53,172 | -0.07(-1.58%) |
Apr 01, 2005 | 4.490 | 4.490 | 4.410 | 4.420 | 27,795 | +0.00(+0.00%) |
Mar 31, 2005 | 4.440 | 4.649 | 4.420 | 4.420 | 21,800 | +0.00(+0.00%) |
Mar 30, 2005 | 4.400 | 4.450 | 4.400 | 4.420 | 34,900 | +0.02(+0.45%) |
Mar 29, 2005 | 4.390 | 4.400 | 4.360 | 4.400 | 30,760 | +0.01(+0.25%) |
Mar 28, 2005 | 4.390 | 4.390 | 4.300 | 4.389 | 14,664 | +0.06(+1.36%) |
Mar 24, 2005 | 4.460 | 4.570 | 4.310 | 4.330 | 14,300 | +0.02(+0.49%) |
Mar 23, 2005 | 4.250 | 4.390 | 4.250 | 4.309 | 22,469 | +0.07(+1.63%) |
Mar 22, 2005 | 4.170 | 4.250 | 4.170 | 4.240 | 23,149 | -0.09(-2.06%) |
Mar 21, 2005 | 4.390 | 4.499 | 4.150 | 4.329 | 18,900 | -0.04(-0.92%) |
Mar 18, 2005 | 4.280 | 4.390 | 4.101 | 4.369 | 4,600 | +0.13(+3.07%) |
Mar 17, 2005 | 4.240 | 4.346 | 4.150 | 4.239 | 4,300 | +0.18(+4.41%) |
Mar 16, 2005 | 4.180 | 4.220 | 3.900 | 4.060 | 72,750 | -0.11(-2.64%) |
Mar 15, 2005 | 4.520 | 4.600 | 4.040 | 4.170 | 99,000 | -0.34(-7.54%) |
Mar 14, 2005 | 4.790 | 4.790 | 4.510 | 4.510 | 10,700 | -0.02(-0.44%) |
Mar 11, 2005 | 4.620 | 4.620 | 4.530 | 4.530 | 11,000 | -0.10(-2.16%) |
Mar 10, 2005 | 4.520 | 4.830 | 4.510 | 4.630 | 21,078 | +0.12(+2.66%) |
Mar 09, 2005 | 4.460 | 4.550 | 4.460 | 4.510 | 6,200 | -0.08(-1.72%) |
Mar 08, 2005 | 4.620 | 4.649 | 4.440 | 4.589 | 8,286 | -0.03(-0.65%) |
Mar 07, 2005 | 4.930 | 4.930 | 4.560 | 4.619 | 23,850 | -0.25(-5.13%) |
Mar 04, 2005 | 4.630 | 4.869 | 4.630 | 4.869 | 3,834 | +0.05(+1.02%) |
Mar 03, 2005 | 4.930 | 4.930 | 4.620 | 4.820 | 7,135 | -0.03(-0.60%) |
Mar 02, 2005 | 4.790 | 4.909 | 4.700 | 4.849 | 5,402 | +0.21(+4.50%) |
Mar 01, 2005 | 4.790 | 4.790 | 4.640 | 4.640 | 2,500 | -0.13(-2.73%) |
Feb 28, 2005 | 4.670 | 4.780 | 4.610 | 4.770 | 4,650 | +0.06(+1.27%) |
Feb 25, 2005 | 4.709 | 4.749 | 4.640 | 4.710 | 2,400 | +0.06(+1.29%) |
Feb 24, 2005 | 4.650 | 4.749 | 4.650 | 4.650 | 3,565 | -0.13(-2.72%) |
Feb 23, 2005 | 4.550 | 4.780 | 4.550 | 4.780 | 11,850 | +0.13(+2.80%) |
Feb 22, 2005 | 4.790 | 4.790 | 4.550 | 4.650 | 8,981 | +0.20(+4.49%) |
Feb 18, 2005 | 4.500 | 4.521 | 4.440 | 4.450 | 6,770 | -0.18(-3.89%) |
Feb 17, 2005 | 4.440 | 4.740 | 4.440 | 4.630 | 5,389 | +0.02(+0.43%) |
Feb 16, 2005 | 4.430 | 4.780 | 4.430 | 4.610 | 7,775 | +0.03(+0.66%) |
Feb 15, 2005 | 4.430 | 4.580 | 4.430 | 4.580 | 12,500 | +0.09(+2.00%) |
Feb 14, 2005 | 4.610 | 4.610 | 4.340 | 4.490 | 33,550 | -0.11(-2.39%) |
Feb 11, 2005 | 4.860 | 4.860 | 4.550 | 4.600 | 22,225 | -0.19(-3.97%) |
Feb 10, 2005 | 5.060 | 5.060 | 4.750 | 4.790 | 3,815 | -0.08(-1.66%) |
Feb 09, 2005 | 4.970 | 4.970 | 4.870 | 4.871 | 11,300 | -0.10(-1.99%) |
Feb 08, 2005 | 4.870 | 5.069 | 4.870 | 4.970 | 10,752 | +0.01(+0.20%) |
Feb 07, 2005 | 5.119 | 5.161 | 4.960 | 4.960 | 15,750 | +0.06(+1.22%) |
Feb 04, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | -0.03(-0.61%) |
Feb 03, 2005 | 4.870 | 5.110 | 4.870 | 4.930 | 17,151 | -0.04(-0.80%) |
Feb 02, 2005 | 5.060 | 5.060 | 4.969 | 4.970 | 4,600 | +0.00(+0.02%) |