Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.288 | 4.306 | 4.261 | 4.302 | 1,076,482 | +0.01(+0.33%) |
Apr 28, 2005 | 4.295 | 4.301 | 4.260 | 4.288 | 819,804 | -0.01(-0.29%) |
Apr 27, 2005 | 4.304 | 4.326 | 4.281 | 4.301 | 1,070,331 | -0.00(-0.08%) |
Apr 26, 2005 | 4.315 | 4.315 | 4.285 | 4.304 | 1,325,891 | -0.04(-0.87%) |
Apr 25, 2005 | 4.336 | 4.353 | 4.320 | 4.342 | 1,693,852 | -0.01(-0.33%) |
Apr 22, 2005 | 4.336 | 4.372 | 4.336 | 4.356 | 681,119 | +0.01(+0.25%) |
Apr 21, 2005 | 4.326 | 4.349 | 4.306 | 4.345 | 1,316,384 | +0.03(+0.62%) |
Apr 20, 2005 | 4.299 | 4.338 | 4.292 | 4.319 | 1,426,549 | -0.01(-0.29%) |
Apr 19, 2005 | 4.306 | 4.335 | 4.274 | 4.331 | 1,381,253 | +0.04(+0.96%) |
Apr 18, 2005 | 4.313 | 4.342 | 4.274 | 4.290 | 946,745 | -0.01(-0.17%) |
Apr 15, 2005 | 4.353 | 4.363 | 4.292 | 4.297 | 2,029,938 | -0.06(-1.40%) |
Apr 14, 2005 | 4.328 | 4.358 | 4.294 | 4.358 | 2,063,491 | +0.02(+0.37%) |
Apr 13, 2005 | 4.401 | 4.401 | 4.340 | 4.342 | 811,416 | -0.05(-1.10%) |
Apr 12, 2005 | 4.374 | 4.406 | 4.338 | 4.390 | 886,350 | +0.01(+0.33%) |
Apr 11, 2005 | 4.358 | 4.388 | 4.336 | 4.376 | 832,107 | +0.01(+0.16%) |
Apr 08, 2005 | 4.362 | 4.383 | 4.347 | 4.369 | 1,171,548 | -0.00(-0.08%) |
Apr 07, 2005 | 4.399 | 4.410 | 4.369 | 4.372 | 1,091,581 | -0.02(-0.53%) |
Apr 06, 2005 | 4.419 | 4.449 | 4.388 | 4.395 | 1,076,482 | -0.06(-1.32%) |
Apr 05, 2005 | 4.431 | 4.465 | 4.415 | 4.454 | 809,738 | +0.03(+0.57%) |
Apr 04, 2005 | 4.399 | 4.451 | 4.388 | 4.429 | 980,298 | +0.01(+0.28%) |
Apr 01, 2005 | 4.465 | 4.465 | 4.397 | 4.417 | 996,515 | -0.05(-1.16%) |
Mar 31, 2005 | 4.428 | 4.469 | 4.415 | 4.469 | 979,738 | +0.07(+1.59%) |
Mar 30, 2005 | 4.426 | 4.426 | 4.390 | 4.399 | 1,120,660 | -0.01(-0.28%) |
Mar 29, 2005 | 4.415 | 4.429 | 4.399 | 4.412 | 1,703,918 | +0.02(+0.49%) |
Mar 28, 2005 | 4.390 | 4.392 | 4.363 | 4.390 | 1,242,568 | -0.01(-0.20%) |
Mar 24, 2005 | 4.395 | 4.408 | 4.392 | 4.399 | 1,426,549 | +0.00(+0.04%) |
Mar 23, 2005 | 4.401 | 4.415 | 4.383 | 4.397 | 1,528,325 | -0.04(-0.97%) |
Mar 22, 2005 | 4.431 | 4.471 | 4.431 | 4.440 | 2,439,281 | +0.03(+0.61%) |
Mar 21, 2005 | 4.421 | 4.435 | 4.408 | 4.413 | 2,442,077 | -0.04(-0.88%) |
Mar 18, 2005 | 4.435 | 4.460 | 4.428 | 4.453 | 1,037,337 | +0.01(+0.20%) |
Mar 17, 2005 | 4.438 | 4.453 | 4.431 | 4.444 | 1,196,153 | +0.01(+0.16%) |
Mar 16, 2005 | 4.399 | 4.437 | 4.394 | 4.437 | 4,049,252 | +0.06(+1.35%) |
Mar 15, 2005 | 4.397 | 4.397 | 4.369 | 4.378 | 726,975 | +0.01(+0.25%) |
Mar 14, 2005 | 4.360 | 4.378 | 4.344 | 4.367 | 950,659 | +0.00(+0.08%) |
Mar 11, 2005 | 4.379 | 4.381 | 4.351 | 4.363 | 1,217,963 | -0.06(-1.29%) |
Mar 10, 2005 | 4.435 | 4.438 | 4.397 | 4.421 | 1,535,595 | +0.01(+0.28%) |
Mar 09, 2005 | 4.395 | 4.421 | 4.376 | 4.408 | 1,784,444 | +0.04(+1.02%) |
Mar 08, 2005 | 4.322 | 4.376 | 4.315 | 4.363 | 2,487,373 | +0.07(+1.62%) |
Mar 07, 2005 | 4.263 | 4.299 | 4.245 | 4.294 | 1,966,747 | +0.03(+0.76%) |
Mar 04, 2005 | 4.251 | 4.279 | 4.227 | 4.261 | 1,239,213 | +0.06(+1.32%) |
Mar 03, 2005 | 4.281 | 4.281 | 4.202 | 4.206 | 1,729,082 | -0.11(-2.53%) |
Mar 02, 2005 | 4.252 | 4.324 | 4.251 | 4.315 | 1,546,779 | +0.06(+1.51%) |
Mar 01, 2005 | 4.193 | 4.263 | 4.184 | 4.251 | 1,533,917 | +0.06(+1.41%) |
Feb 28, 2005 | 4.247 | 4.263 | 4.184 | 4.192 | 1,850,990 | -0.04(-0.85%) |
Feb 25, 2005 | 4.229 | 4.236 | 4.210 | 4.227 | 1,226,351 | +0.00(+0.08%) |
Feb 24, 2005 | 4.247 | 4.247 | 4.204 | 4.224 | 1,310,233 | -0.05(-1.13%) |
Feb 23, 2005 | 4.285 | 4.285 | 4.231 | 4.272 | 988,686 | -0.03(-0.75%) |
Feb 22, 2005 | 4.283 | 4.322 | 4.283 | 4.304 | 3,935,732 | +0.06(+1.35%) |
Feb 18, 2005 | 4.242 | 4.285 | 4.240 | 4.247 | 1,944,938 | -0.01(-0.17%) |
Feb 17, 2005 | 4.265 | 4.272 | 4.242 | 4.254 | 902,567 | +0.00(+0.08%) |
Feb 16, 2005 | 4.269 | 4.269 | 4.226 | 4.251 | 2,048,392 | -0.01(-0.21%) |
Feb 15, 2005 | 4.265 | 4.277 | 4.247 | 4.260 | 1,660,858 | -0.01(-0.13%) |
Feb 14, 2005 | 4.235 | 4.265 | 4.202 | 4.265 | 1,549,016 | +0.03(+0.80%) |
Feb 11, 2005 | 4.265 | 4.265 | 4.222 | 4.231 | 1,595,431 | -0.04(-1.00%) |
Feb 10, 2005 | 4.243 | 4.290 | 4.242 | 4.274 | 1,611,089 | +0.03(+0.72%) |
Feb 09, 2005 | 4.201 | 4.245 | 4.201 | 4.243 | 1,859,379 | +0.03(+0.76%) |
Feb 08, 2005 | 4.184 | 4.220 | 4.181 | 4.211 | 2,066,287 | +0.05(+1.16%) |
Feb 07, 2005 | 4.152 | 4.172 | 4.133 | 4.163 | 2,229,577 | +0.01(+0.26%) |
Feb 04, 2005 | 4.143 | 4.156 | 4.113 | 4.152 | 2,809,479 | -0.02(-0.39%) |
Feb 03, 2005 | 4.176 | 4.193 | 4.159 | 4.168 | 1,883,425 | -0.04(-0.93%) |
Feb 02, 2005 | 4.224 | 4.240 | 4.188 | 4.208 | 2,121,090 | -0.02(-0.47%) |