Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.327 | 4.348 | 4.327 | 4.327 | 5,522 | -0.05(-1.11%) |
Apr 28, 2005 | 4.327 | 4.376 | 4.327 | 4.376 | 4,853 | +0.09(+2.02%) |
Apr 27, 2005 | 4.338 | 4.338 | 4.289 | 4.289 | 1,109 | +0.02(+0.37%) |
Apr 26, 2005 | 4.274 | 4.274 | 4.274 | 4.274 | 184 | +0.00(+0.01%) |
Apr 25, 2005 | 4.300 | 4.300 | 4.273 | 4.273 | 2,958 | -0.03(-0.63%) |
Apr 22, 2005 | 4.462 | 4.462 | 4.300 | 4.300 | 3,551 | -0.16(-3.64%) |
Apr 21, 2005 | 4.354 | 4.462 | 4.284 | 4.462 | 6,835 | +0.15(+3.38%) |
Apr 20, 2005 | 4.381 | 4.381 | 4.089 | 4.316 | 14,108 | -0.06(-1.48%) |
Apr 19, 2005 | 4.327 | 4.382 | 4.327 | 4.381 | 2,499 | +0.03(+0.62%) |
Apr 18, 2005 | 4.305 | 4.397 | 4.305 | 4.354 | 7,025 | -0.00(-0.01%) |
Apr 15, 2005 | 4.273 | 4.371 | 4.273 | 4.355 | 9,423 | +0.05(+1.27%) |
Apr 14, 2005 | 4.381 | 4.408 | 4.300 | 4.300 | 9,983 | -0.16(-3.64%) |
Apr 13, 2005 | 4.463 | 4.463 | 4.435 | 4.462 | 3,466 | +0.00(+0.00%) |
Apr 12, 2005 | 4.462 | 4.463 | 4.462 | 4.462 | 2,033 | -0.03(-0.60%) |
Apr 11, 2005 | 4.489 | 4.489 | 4.489 | 4.489 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 4.468 | 4.527 | 4.435 | 4.489 | 6,101 | -0.05(-1.07%) |
Apr 07, 2005 | 4.480 | 4.538 | 4.468 | 4.538 | 924 | +0.07(+1.57%) |
Apr 06, 2005 | 4.468 | 4.468 | 4.468 | 4.468 | 2,194 | +0.00(+0.00%) |
Apr 05, 2005 | 4.462 | 4.473 | 4.462 | 4.468 | 9,798 | +0.00(+0.00%) |
Apr 04, 2005 | 4.587 | 4.587 | 4.468 | 4.468 | 2,606 | -0.02(-0.48%) |
Apr 01, 2005 | 4.462 | 4.489 | 4.462 | 4.489 | 2,810 | -0.08(-1.78%) |
Mar 31, 2005 | 4.489 | 4.570 | 4.489 | 4.570 | 16,959 | +0.05(+1.20%) |
Mar 30, 2005 | 4.462 | 4.516 | 4.462 | 4.516 | 11,647 | +0.05(+1.21%) |
Mar 29, 2005 | 4.462 | 4.516 | 4.435 | 4.462 | 30,320 | -0.02(-0.36%) |
Mar 28, 2005 | 4.523 | 4.538 | 4.435 | 4.478 | 2,773 | -0.06(-1.30%) |
Mar 24, 2005 | 4.506 | 4.537 | 4.463 | 4.537 | 3,928 | +0.08(+1.68%) |
Mar 23, 2005 | 4.506 | 4.506 | 4.376 | 4.462 | 16,815 | +0.14(+3.12%) |
Mar 22, 2005 | 4.327 | 4.354 | 4.257 | 4.327 | 2,033 | -0.02(-0.37%) |
Mar 21, 2005 | 4.273 | 4.441 | 4.273 | 4.343 | 6,008 | +0.04(+0.88%) |
Mar 18, 2005 | 4.543 | 4.543 | 4.305 | 4.305 | 6,748 | -0.02(-0.50%) |
Mar 17, 2005 | 4.289 | 4.327 | 4.262 | 4.327 | 13,396 | +0.03(+0.76%) |
Mar 16, 2005 | 4.242 | 4.322 | 4.241 | 4.295 | 5,176 | +0.02(+0.51%) |
Mar 15, 2005 | 4.322 | 4.322 | 4.246 | 4.273 | 4,991 | +0.02(+0.51%) |
Mar 14, 2005 | 4.322 | 4.381 | 4.251 | 4.251 | 4,622 | -0.05(-1.13%) |
Mar 11, 2005 | 4.284 | 4.300 | 4.262 | 4.300 | 3,760 | +0.03(+0.63%) |
Mar 10, 2005 | 4.257 | 4.322 | 4.257 | 4.273 | 4,067 | +0.00(+0.11%) |
Mar 09, 2005 | 4.311 | 4.311 | 4.268 | 4.268 | 4,483 | -0.06(-1.28%) |
Mar 08, 2005 | 4.414 | 4.414 | 4.316 | 4.323 | 7,025 | -0.00(-0.09%) |
Mar 07, 2005 | 4.333 | 4.424 | 4.327 | 4.327 | 29,054 | -0.14(-3.03%) |
Mar 04, 2005 | 4.327 | 4.581 | 4.327 | 4.462 | 7,118 | +0.14(+3.12%) |
Mar 03, 2005 | 4.235 | 4.327 | 4.235 | 4.327 | 12,220 | +0.10(+2.43%) |
Mar 02, 2005 | 4.176 | 4.235 | 4.176 | 4.224 | 13,158 | +0.06(+1.43%) |
Mar 01, 2005 | 4.122 | 4.165 | 4.122 | 4.165 | 3,205 | -0.02(-0.39%) |
Feb 28, 2005 | 4.062 | 4.235 | 3.948 | 4.181 | 26,808 | +0.08(+1.98%) |
Feb 25, 2005 | 3.975 | 4.100 | 3.954 | 4.100 | 9,608 | +0.10(+2.57%) |
Feb 24, 2005 | 4.046 | 4.046 | 3.932 | 3.997 | 9,983 | -0.05(-1.34%) |
Feb 23, 2005 | 4.051 | 4.051 | 4.051 | 4.051 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 3.894 | 4.051 | 3.894 | 4.051 | 10,974 | +0.11(+2.88%) |
Feb 18, 2005 | 3.932 | 4.094 | 3.932 | 3.938 | 23,367 | -0.02(-0.41%) |
Feb 17, 2005 | 3.921 | 3.986 | 3.921 | 3.954 | 23,295 | -0.02(-0.54%) |
Feb 16, 2005 | 3.975 | 4.003 | 3.944 | 3.975 | 28,194 | +0.03(+0.68%) |
Feb 15, 2005 | 4.051 | 4.051 | 3.948 | 3.948 | 24,957 | -0.07(-1.75%) |
Feb 14, 2005 | 4.192 | 4.192 | 3.921 | 4.019 | 20,013 | -0.04(-0.93%) |
Feb 11, 2005 | 4.219 | 4.219 | 4.057 | 4.057 | 17,096 | -0.17(-3.98%) |
Feb 10, 2005 | 4.272 | 4.272 | 4.225 | 4.225 | 600 | +0.01(+0.14%) |
Feb 09, 2005 | 4.327 | 4.381 | 4.214 | 4.219 | 15,996 | -0.04(-1.02%) |
Feb 08, 2005 | 4.051 | 4.300 | 4.051 | 4.262 | 52,608 | +0.29(+7.21%) |
Feb 07, 2005 | 3.927 | 3.997 | 3.927 | 3.975 | 4,622 | +0.10(+2.51%) |
Feb 04, 2005 | 3.926 | 3.926 | 3.878 | 3.878 | 1,442 | -0.04(-1.10%) |
Feb 03, 2005 | 3.970 | 3.970 | 3.873 | 3.921 | 12,762 | -0.06(-1.51%) |
Feb 02, 2005 | 4.030 | 4.057 | 3.981 | 3.981 | 5,823 | -0.05(-1.19%) |