Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.166 | 4.178 | 4.143 | 4.157 | 331,210 | -0.00(-0.06%) |
Apr 28, 2005 | 4.173 | 4.178 | 4.148 | 4.159 | 415,431 | -0.01(-0.33%) |
Apr 27, 2005 | 4.182 | 4.189 | 4.148 | 4.173 | 531,071 | +0.00(+0.05%) |
Apr 26, 2005 | 4.159 | 4.171 | 4.120 | 4.171 | 697,767 | +0.01(+0.28%) |
Apr 25, 2005 | 4.113 | 4.159 | 4.109 | 4.159 | 607,873 | +0.05(+1.17%) |
Apr 22, 2005 | 4.102 | 4.116 | 4.093 | 4.111 | 408,885 | +0.01(+0.28%) |
Apr 21, 2005 | 4.120 | 4.125 | 4.090 | 4.100 | 491,797 | -0.02(-0.56%) |
Apr 20, 2005 | 4.125 | 4.155 | 4.100 | 4.123 | 573,836 | +0.00(+0.00%) |
Apr 19, 2005 | 4.095 | 4.136 | 4.088 | 4.123 | 766,278 | +0.00(+0.11%) |
Apr 18, 2005 | 4.159 | 4.194 | 4.084 | 4.118 | 569,908 | -0.04(-0.99%) |
Apr 15, 2005 | 4.219 | 4.219 | 4.150 | 4.159 | 449,905 | -0.05(-1.09%) |
Apr 14, 2005 | 4.237 | 4.239 | 4.187 | 4.205 | 438,559 | -0.01(-0.22%) |
Apr 13, 2005 | 4.251 | 4.292 | 4.214 | 4.214 | 655,875 | -0.06(-1.50%) |
Apr 12, 2005 | 4.285 | 4.285 | 4.246 | 4.278 | 541,980 | -0.01(-0.27%) |
Apr 11, 2005 | 4.308 | 4.317 | 4.272 | 4.290 | 420,231 | -0.01(-0.16%) |
Apr 08, 2005 | 4.297 | 4.317 | 4.281 | 4.297 | 923,374 | -0.01(-0.16%) |
Apr 07, 2005 | 4.317 | 4.343 | 4.297 | 4.304 | 338,628 | -0.01(-0.21%) |
Apr 06, 2005 | 4.294 | 4.349 | 4.294 | 4.313 | 298,918 | -0.00(-0.05%) |
Apr 05, 2005 | 4.347 | 4.354 | 4.308 | 4.315 | 447,286 | -0.04(-1.00%) |
Apr 04, 2005 | 4.354 | 4.377 | 4.343 | 4.359 | 519,725 | +0.00(+0.00%) |
Apr 01, 2005 | 4.354 | 4.365 | 4.320 | 4.359 | 299,791 | +0.04(+0.96%) |
Mar 31, 2005 | 4.331 | 4.377 | 4.308 | 4.317 | 302,845 | -0.02(-0.53%) |
Mar 30, 2005 | 4.320 | 4.343 | 4.297 | 4.340 | 492,670 | +0.03(+0.74%) |
Mar 29, 2005 | 4.388 | 4.414 | 4.290 | 4.308 | 673,330 | -0.07(-1.57%) |
Mar 28, 2005 | 4.430 | 4.430 | 4.331 | 4.377 | 524,962 | -0.06(-1.29%) |
Mar 24, 2005 | 4.450 | 4.462 | 4.434 | 4.434 | 700,385 | -0.00(-0.10%) |
Mar 23, 2005 | 4.475 | 4.492 | 4.439 | 4.439 | 809,043 | -0.03(-0.62%) |
Mar 22, 2005 | 4.446 | 4.485 | 4.446 | 4.466 | 526,271 | +0.01(+0.15%) |
Mar 21, 2005 | 4.482 | 4.489 | 4.446 | 4.459 | 342,119 | -0.01(-0.26%) |
Mar 18, 2005 | 4.492 | 4.496 | 4.471 | 4.471 | 370,048 | -0.01(-0.26%) |
Mar 17, 2005 | 4.482 | 4.501 | 4.473 | 4.482 | 301,973 | -0.01(-0.15%) |
Mar 16, 2005 | 4.480 | 4.492 | 4.469 | 4.489 | 539,798 | -0.01(-0.15%) |
Mar 15, 2005 | 4.514 | 4.519 | 4.494 | 4.496 | 404,085 | -0.01(-0.15%) |
Mar 14, 2005 | 4.496 | 4.514 | 4.492 | 4.503 | 505,761 | +0.00(+0.05%) |
Mar 11, 2005 | 4.496 | 4.512 | 4.487 | 4.501 | 359,138 | +0.00(+0.00%) |
Mar 10, 2005 | 4.496 | 4.517 | 4.494 | 4.501 | 293,682 | +0.01(+0.15%) |
Mar 09, 2005 | 4.510 | 4.521 | 4.494 | 4.494 | 607,001 | -0.02(-0.46%) |
Mar 08, 2005 | 4.494 | 4.514 | 4.489 | 4.514 | 349,101 | +0.01(+0.25%) |
Mar 07, 2005 | 4.492 | 4.521 | 4.492 | 4.503 | 464,741 | +0.01(+0.26%) |
Mar 04, 2005 | 4.514 | 4.517 | 4.487 | 4.492 | 499,652 | -0.02(-0.41%) |
Mar 03, 2005 | 4.533 | 4.533 | 4.503 | 4.510 | 420,667 | -0.02(-0.35%) |
Mar 02, 2005 | 4.498 | 4.528 | 4.498 | 4.526 | 344,738 | +0.01(+0.30%) |
Mar 01, 2005 | 4.473 | 4.514 | 4.473 | 4.512 | 372,666 | +0.03(+0.77%) |
Feb 28, 2005 | 4.489 | 4.489 | 4.469 | 4.478 | 342,992 | -0.01(-0.26%) |
Feb 25, 2005 | 4.487 | 4.492 | 4.473 | 4.489 | 359,575 | +0.00(+0.10%) |
Feb 24, 2005 | 4.492 | 4.503 | 4.478 | 4.485 | 467,360 | +0.01(+0.15%) |
Feb 23, 2005 | 4.492 | 4.498 | 4.469 | 4.478 | 786,788 | -0.01(-0.15%) |
Feb 22, 2005 | 4.503 | 4.517 | 4.473 | 4.485 | 570,345 | -0.02(-0.51%) |
Feb 18, 2005 | 4.508 | 4.524 | 4.503 | 4.508 | 463,432 | +0.00(+0.00%) |
Feb 17, 2005 | 4.510 | 4.517 | 4.501 | 4.508 | 519,289 | -0.01(-0.15%) |
Feb 16, 2005 | 4.514 | 4.530 | 4.505 | 4.514 | 449,905 | -0.01(-0.25%) |
Feb 15, 2005 | 4.530 | 4.542 | 4.526 | 4.526 | 355,211 | -0.01(-0.25%) |
Feb 14, 2005 | 4.547 | 4.553 | 4.526 | 4.537 | 343,429 | -0.00(-0.05%) |
Feb 11, 2005 | 4.544 | 4.563 | 4.533 | 4.540 | 442,486 | -0.01(-0.30%) |
Feb 10, 2005 | 4.551 | 4.556 | 4.528 | 4.553 | 458,196 | +0.00(+0.10%) |
Feb 09, 2005 | 4.556 | 4.572 | 4.537 | 4.549 | 514,052 | -0.00(-0.10%) |
Feb 08, 2005 | 4.535 | 4.585 | 4.526 | 4.553 | 706,058 | +0.02(+0.40%) |
Feb 07, 2005 | 4.526 | 4.537 | 4.514 | 4.535 | 433,759 | +0.00(+0.00%) |
Feb 04, 2005 | 4.519 | 4.535 | 4.519 | 4.535 | 428,959 | +0.01(+0.30%) |
Feb 03, 2005 | 4.514 | 4.535 | 4.503 | 4.521 | 353,465 | -0.00(-0.10%) |
Feb 02, 2005 | 4.514 | 4.526 | 4.489 | 4.526 | 258,771 | +0.01(+0.25%) |