Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.147 | 4.163 | 4.033 | 4.080 | 985,500 | +0.03(+0.74%) |
Apr 28, 2005 | 4.333 | 4.337 | 3.973 | 4.050 | 2,113,200 | -0.60(-12.84%) |
Apr 27, 2005 | 4.740 | 4.773 | 4.573 | 4.647 | 819,600 | -0.09(-1.97%) |
Apr 26, 2005 | 4.577 | 4.743 | 4.530 | 4.740 | 354,300 | +0.15(+3.19%) |
Apr 25, 2005 | 4.663 | 4.720 | 4.587 | 4.593 | 313,200 | -0.08(-1.78%) |
Apr 22, 2005 | 4.717 | 4.750 | 4.670 | 4.677 | 617,100 | -0.03(-0.57%) |
Apr 21, 2005 | 4.750 | 4.767 | 4.667 | 4.703 | 364,800 | +0.02(+0.43%) |
Apr 20, 2005 | 4.777 | 4.797 | 4.667 | 4.683 | 491,700 | -0.07(-1.47%) |
Apr 19, 2005 | 4.750 | 4.817 | 4.710 | 4.753 | 448,800 | +0.01(+0.28%) |
Apr 18, 2005 | 4.680 | 4.773 | 4.667 | 4.740 | 333,900 | +0.04(+0.92%) |
Apr 15, 2005 | 4.857 | 4.883 | 4.683 | 4.697 | 248,400 | -0.16(-3.36%) |
Apr 14, 2005 | 4.920 | 4.950 | 4.837 | 4.860 | 383,100 | -0.06(-1.22%) |
Apr 13, 2005 | 4.980 | 5.003 | 4.920 | 4.920 | 266,700 | -0.06(-1.20%) |
Apr 12, 2005 | 5.050 | 5.050 | 4.900 | 4.980 | 225,600 | -0.09(-1.71%) |
Apr 11, 2005 | 5.047 | 5.097 | 4.967 | 5.067 | 366,600 | +0.03(+0.53%) |
Apr 08, 2005 | 5.107 | 5.143 | 5.037 | 5.040 | 276,300 | -0.09(-1.69%) |
Apr 07, 2005 | 5.013 | 5.200 | 4.833 | 5.127 | 449,700 | +0.07(+1.45%) |
Apr 06, 2005 | 5.133 | 5.207 | 5.033 | 5.053 | 348,300 | -0.05(-1.04%) |
Apr 05, 2005 | 5.150 | 5.167 | 5.030 | 5.107 | 508,500 | -0.04(-0.71%) |
Apr 04, 2005 | 5.150 | 5.180 | 5.120 | 5.143 | 464,700 | +0.02(+0.32%) |
Apr 01, 2005 | 5.150 | 5.150 | 5.050 | 5.127 | 661,200 | -0.03(-0.65%) |
Mar 31, 2005 | 5.167 | 5.193 | 5.083 | 5.160 | 340,500 | +0.00(+0.06%) |
Mar 30, 2005 | 5.070 | 5.167 | 5.033 | 5.157 | 379,800 | +0.09(+1.78%) |
Mar 29, 2005 | 5.167 | 5.207 | 5.027 | 5.067 | 602,100 | -0.10(-1.87%) |
Mar 28, 2005 | 5.163 | 5.283 | 5.147 | 5.163 | 490,200 | -0.00(-0.06%) |
Mar 24, 2005 | 5.127 | 5.273 | 5.117 | 5.167 | 321,900 | +0.02(+0.39%) |
Mar 23, 2005 | 5.220 | 5.227 | 5.133 | 5.147 | 659,100 | -0.07(-1.40%) |
Mar 22, 2005 | 5.200 | 5.257 | 5.183 | 5.220 | 939,600 | +0.02(+0.38%) |
Mar 21, 2005 | 5.233 | 5.233 | 5.163 | 5.200 | 470,400 | -0.03(-0.64%) |
Mar 18, 2005 | 5.217 | 5.243 | 5.177 | 5.233 | 774,600 | +0.02(+0.32%) |
Mar 17, 2005 | 5.190 | 5.220 | 5.150 | 5.217 | 382,800 | +0.01(+0.13%) |
Mar 16, 2005 | 5.163 | 5.210 | 5.107 | 5.210 | 592,800 | +0.05(+0.90%) |
Mar 15, 2005 | 5.090 | 5.220 | 5.067 | 5.163 | 542,400 | +0.08(+1.57%) |
Mar 14, 2005 | 5.000 | 5.147 | 5.000 | 5.083 | 303,600 | +0.09(+1.87%) |
Mar 11, 2005 | 5.117 | 5.120 | 4.960 | 4.990 | 499,200 | -0.15(-2.98%) |
Mar 10, 2005 | 5.050 | 5.213 | 5.050 | 5.143 | 654,900 | +0.08(+1.65%) |
Mar 09, 2005 | 5.073 | 5.180 | 5.060 | 5.060 | 680,400 | -0.11(-2.13%) |
Mar 08, 2005 | 5.267 | 5.283 | 5.150 | 5.170 | 561,000 | -0.15(-2.76%) |
Mar 07, 2005 | 5.267 | 5.333 | 5.267 | 5.317 | 405,000 | +0.03(+0.63%) |
Mar 04, 2005 | 5.327 | 5.333 | 5.180 | 5.283 | 449,100 | -0.04(-0.69%) |
Mar 03, 2005 | 5.350 | 5.400 | 5.293 | 5.320 | 562,500 | -0.01(-0.25%) |
Mar 02, 2005 | 5.217 | 5.380 | 5.200 | 5.333 | 686,700 | +0.07(+1.27%) |
Mar 01, 2005 | 5.083 | 5.267 | 5.070 | 5.267 | 867,900 | +0.17(+3.40%) |
Feb 28, 2005 | 5.317 | 5.317 | 5.067 | 5.093 | 605,100 | -0.22(-4.14%) |
Feb 25, 2005 | 5.300 | 5.333 | 5.257 | 5.313 | 515,400 | -0.02(-0.31%) |
Feb 24, 2005 | 5.317 | 5.383 | 5.200 | 5.330 | 692,700 | +0.05(+0.95%) |
Feb 23, 2005 | 5.010 | 5.400 | 5.000 | 5.280 | 2,440,800 | +0.36(+7.39%) |
Feb 22, 2005 | 5.167 | 5.167 | 4.901 | 4.917 | 984,900 | -0.25(-4.78%) |
Feb 18, 2005 | 5.280 | 5.280 | 5.083 | 5.163 | 854,400 | -0.12(-2.21%) |
Feb 17, 2005 | 5.333 | 5.367 | 5.253 | 5.280 | 694,800 | -0.06(-1.06%) |
Feb 16, 2005 | 5.350 | 5.350 | 5.210 | 5.337 | 913,200 | +0.01(+0.19%) |
Feb 15, 2005 | 5.243 | 5.333 | 5.233 | 5.327 | 714,300 | +0.02(+0.31%) |
Feb 14, 2005 | 5.367 | 5.380 | 5.150 | 5.310 | 1,218,300 | +0.01(+0.19%) |
Feb 11, 2005 | 5.183 | 5.377 | 5.157 | 5.300 | 1,735,800 | +0.09(+1.73%) |
Feb 10, 2005 | 5.300 | 5.333 | 5.017 | 5.210 | 1,158,600 | -0.14(-2.68%) |
Feb 09, 2005 | 5.523 | 5.583 | 5.327 | 5.353 | 642,600 | -0.17(-3.08%) |
Feb 08, 2005 | 5.367 | 5.633 | 5.350 | 5.523 | 1,590,300 | +0.19(+3.56%) |
Feb 07, 2005 | 5.167 | 5.347 | 5.164 | 5.333 | 914,100 | +0.16(+3.16%) |
Feb 04, 2005 | 5.160 | 5.230 | 5.127 | 5.170 | 871,800 | +0.02(+0.32%) |
Feb 03, 2005 | 5.083 | 5.243 | 5.083 | 5.153 | 812,700 | +0.06(+1.11%) |
Feb 02, 2005 | 4.980 | 5.147 | 4.970 | 5.097 | 2,078,400 | +0.19(+3.94%) |