Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.777 | 4.797 | 4.661 | 4.690 | 14,080,248 | -0.08(-1.69%) |
Apr 28, 2005 | 4.795 | 4.814 | 4.756 | 4.770 | 10,858,787 | -0.02(-0.35%) |
Apr 27, 2005 | 4.777 | 4.824 | 4.731 | 4.787 | 10,484,479 | +0.01(+0.22%) |
Apr 26, 2005 | 4.768 | 4.810 | 4.743 | 4.777 | 7,689,487 | +0.02(+0.39%) |
Apr 25, 2005 | 4.704 | 4.789 | 4.690 | 4.758 | 7,726,194 | +0.06(+1.28%) |
Apr 22, 2005 | 4.797 | 4.797 | 4.673 | 4.698 | 12,032,906 | -0.10(-1.99%) |
Apr 21, 2005 | 4.741 | 4.797 | 4.731 | 4.793 | 11,195,905 | +0.10(+2.12%) |
Apr 20, 2005 | 4.783 | 4.785 | 4.667 | 4.694 | 19,107,080 | -0.09(-1.86%) |
Apr 19, 2005 | 4.824 | 4.857 | 4.777 | 4.783 | 14,844,319 | -0.03(-0.60%) |
Apr 18, 2005 | 4.822 | 4.859 | 4.789 | 4.812 | 9,998,121 | -0.01(-0.13%) |
Apr 15, 2005 | 4.888 | 4.903 | 4.816 | 4.818 | 9,709,783 | -0.08(-1.61%) |
Apr 14, 2005 | 4.938 | 4.961 | 4.895 | 4.897 | 8,143,003 | -0.05(-1.00%) |
Apr 13, 2005 | 4.967 | 4.992 | 4.932 | 4.946 | 10,208,699 | -0.02(-0.42%) |
Apr 12, 2005 | 4.938 | 4.980 | 4.899 | 4.967 | 11,943,072 | +0.02(+0.33%) |
Apr 11, 2005 | 5.004 | 5.025 | 4.936 | 4.951 | 7,211,339 | -0.06(-1.12%) |
Apr 08, 2005 | 5.035 | 5.050 | 4.984 | 5.006 | 6,223,167 | -0.03(-0.58%) |
Apr 07, 2005 | 5.021 | 5.035 | 4.946 | 5.035 | 12,349,739 | +0.02(+0.33%) |
Apr 06, 2005 | 5.083 | 5.083 | 5.002 | 5.019 | 8,673,796 | -0.06(-1.26%) |
Apr 05, 2005 | 5.019 | 5.116 | 5.019 | 5.083 | 9,598,698 | +0.06(+1.28%) |
Apr 04, 2005 | 5.021 | 5.054 | 4.940 | 5.019 | 8,520,209 | +0.00(+0.08%) |
Apr 01, 2005 | 5.131 | 5.135 | 4.973 | 5.015 | 16,809,072 | -0.08(-1.66%) |
Mar 31, 2005 | 5.093 | 5.129 | 5.052 | 5.100 | 11,157,267 | +0.01(+0.20%) |
Mar 30, 2005 | 5.079 | 5.114 | 5.060 | 5.089 | 10,140,599 | +0.01(+0.20%) |
Mar 29, 2005 | 5.093 | 5.149 | 5.075 | 5.079 | 9,571,169 | -0.02(-0.37%) |
Mar 28, 2005 | 5.006 | 5.122 | 5.006 | 5.098 | 5,874,940 | +0.09(+1.86%) |
Mar 24, 2005 | 5.006 | 5.046 | 4.984 | 5.004 | 7,583,715 | -0.00(-0.04%) |
Mar 23, 2005 | 5.011 | 5.050 | 4.986 | 5.006 | 11,169,342 | -0.02(-0.49%) |
Mar 22, 2005 | 5.046 | 5.124 | 5.029 | 5.031 | 9,025,404 | -0.03(-0.57%) |
Mar 21, 2005 | 5.077 | 5.093 | 5.027 | 5.060 | 7,246,597 | -0.02(-0.33%) |
Mar 18, 2005 | 5.073 | 5.112 | 5.031 | 5.077 | 12,914,823 | +0.01(+0.12%) |
Mar 17, 2005 | 5.093 | 5.131 | 5.042 | 5.071 | 6,884,846 | +0.00(+0.00%) |
Mar 16, 2005 | 5.114 | 5.147 | 5.052 | 5.071 | 8,758,317 | -0.06(-1.13%) |
Mar 15, 2005 | 5.131 | 5.156 | 5.102 | 5.129 | 8,442,933 | +0.03(+0.61%) |
Mar 14, 2005 | 5.151 | 5.174 | 5.071 | 5.098 | 10,769,436 | -0.04(-0.81%) |
Mar 11, 2005 | 5.114 | 5.151 | 5.085 | 5.139 | 15,509,862 | +0.05(+0.89%) |
Mar 10, 2005 | 5.093 | 5.133 | 5.083 | 5.093 | 6,890,642 | +0.01(+0.16%) |
Mar 09, 2005 | 5.031 | 5.114 | 5.029 | 5.085 | 13,146,169 | +0.05(+0.90%) |
Mar 08, 2005 | 5.135 | 5.137 | 5.031 | 5.040 | 12,258,939 | -0.10(-1.85%) |
Mar 07, 2005 | 5.151 | 5.187 | 5.106 | 5.135 | 7,275,575 | +0.01(+0.20%) |
Mar 04, 2005 | 5.112 | 5.180 | 5.093 | 5.124 | 9,826,664 | +0.02(+0.32%) |
Mar 03, 2005 | 5.098 | 5.178 | 5.060 | 5.108 | 15,181,920 | +0.05(+1.02%) |
Mar 02, 2005 | 5.033 | 5.095 | 5.013 | 5.056 | 12,059,470 | -0.02(-0.37%) |
Mar 01, 2005 | 5.083 | 5.112 | 5.052 | 5.075 | 8,520,692 | +0.02(+0.37%) |
Feb 28, 2005 | 5.000 | 5.077 | 4.957 | 5.056 | 10,258,446 | +0.05(+0.91%) |
Feb 25, 2005 | 4.973 | 5.060 | 4.936 | 5.011 | 11,501,630 | +0.02(+0.41%) |
Feb 24, 2005 | 5.031 | 5.046 | 4.944 | 4.990 | 14,631,326 | -0.07(-1.31%) |
Feb 23, 2005 | 5.122 | 5.170 | 5.033 | 5.056 | 10,595,564 | -0.07(-1.29%) |
Feb 22, 2005 | 5.238 | 5.265 | 5.104 | 5.122 | 8,793,092 | -0.12(-2.21%) |
Feb 18, 2005 | 5.238 | 5.263 | 5.207 | 5.238 | 5,330,624 | +0.00(+0.08%) |
Feb 17, 2005 | 5.228 | 5.276 | 5.197 | 5.234 | 6,299,478 | +0.01(+0.12%) |
Feb 16, 2005 | 5.228 | 5.245 | 5.191 | 5.228 | 7,940,153 | -0.02(-0.39%) |
Feb 15, 2005 | 5.238 | 5.290 | 5.213 | 5.249 | 7,650,849 | +0.01(+0.24%) |
Feb 14, 2005 | 5.238 | 5.269 | 5.226 | 5.236 | 4,646,245 | -0.01(-0.24%) |
Feb 11, 2005 | 5.218 | 5.290 | 5.213 | 5.249 | 4,742,841 | +0.03(+0.56%) |
Feb 10, 2005 | 5.236 | 5.249 | 5.207 | 5.220 | 8,013,082 | +0.02(+0.32%) |
Feb 09, 2005 | 5.261 | 5.278 | 5.199 | 5.203 | 7,824,238 | -0.07(-1.41%) |
Feb 08, 2005 | 5.329 | 5.354 | 5.278 | 5.278 | 5,262,524 | -0.08(-1.55%) |
Feb 07, 2005 | 5.350 | 5.373 | 5.336 | 5.361 | 5,571,147 | +0.01(+0.15%) |
Feb 04, 2005 | 5.325 | 5.375 | 5.319 | 5.352 | 5,461,994 | +0.01(+0.19%) |
Feb 03, 2005 | 5.369 | 5.369 | 5.294 | 5.342 | 8,240,082 | +0.01(+0.27%) |
Feb 02, 2005 | 5.280 | 5.350 | 5.278 | 5.327 | 9,024,921 | +0.07(+1.30%) |