Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.859 | 4.899 | 4.852 | 4.852 | 277,456 | -0.01(-0.28%) |
Apr 28, 2005 | 4.832 | 4.899 | 4.818 | 4.865 | 270,304 | +0.05(+1.12%) |
Apr 27, 2005 | 4.751 | 4.822 | 4.748 | 4.812 | 206,825 | +0.07(+1.49%) |
Apr 26, 2005 | 4.795 | 4.795 | 4.738 | 4.741 | 369,246 | -0.02(-0.42%) |
Apr 25, 2005 | 4.832 | 4.839 | 4.761 | 4.761 | 294,443 | -0.04(-0.77%) |
Apr 22, 2005 | 4.805 | 4.842 | 4.771 | 4.798 | 250,038 | +0.00(+0.07%) |
Apr 21, 2005 | 4.765 | 4.818 | 4.745 | 4.795 | 324,543 | +0.04(+0.92%) |
Apr 20, 2005 | 4.758 | 4.829 | 4.741 | 4.751 | 282,821 | -0.01(-0.28%) |
Apr 19, 2005 | 4.755 | 4.825 | 4.738 | 4.765 | 378,485 | +0.02(+0.42%) |
Apr 18, 2005 | 4.738 | 4.758 | 4.708 | 4.745 | 353,451 | +0.01(+0.28%) |
Apr 15, 2005 | 4.771 | 4.798 | 4.704 | 4.731 | 485,772 | -0.08(-1.74%) |
Apr 14, 2005 | 4.899 | 4.912 | 4.808 | 4.815 | 393,088 | -0.08(-1.64%) |
Apr 13, 2005 | 4.929 | 4.956 | 4.896 | 4.896 | 406,499 | -0.06(-1.22%) |
Apr 12, 2005 | 4.966 | 4.966 | 4.899 | 4.956 | 362,690 | -0.01(-0.14%) |
Apr 11, 2005 | 4.969 | 4.979 | 4.933 | 4.963 | 322,159 | +0.00(+0.00%) |
Apr 08, 2005 | 4.966 | 4.990 | 4.949 | 4.963 | 264,939 | -0.00(-0.07%) |
Apr 07, 2005 | 4.966 | 4.986 | 4.953 | 4.966 | 311,430 | +0.00(+0.00%) |
Apr 06, 2005 | 4.969 | 4.980 | 4.946 | 4.966 | 257,191 | +0.03(+0.61%) |
Apr 05, 2005 | 4.936 | 4.980 | 4.933 | 4.936 | 335,868 | -0.02(-0.47%) |
Apr 04, 2005 | 4.959 | 4.990 | 4.936 | 4.959 | 410,075 | +0.00(+0.00%) |
Apr 01, 2005 | 4.983 | 4.983 | 4.933 | 4.959 | 497,693 | +0.02(+0.48%) |
Mar 31, 2005 | 4.939 | 4.973 | 4.906 | 4.936 | 412,161 | +0.01(+0.27%) |
Mar 30, 2005 | 4.876 | 4.926 | 4.865 | 4.922 | 323,351 | +0.06(+1.31%) |
Mar 29, 2005 | 4.882 | 4.906 | 4.852 | 4.859 | 471,169 | +0.01(+0.21%) |
Mar 28, 2005 | 4.879 | 4.906 | 4.805 | 4.849 | 602,298 | -0.02(-0.48%) |
Mar 24, 2005 | 4.899 | 4.949 | 4.872 | 4.872 | 579,351 | -0.04(-0.89%) |
Mar 23, 2005 | 4.936 | 4.939 | 4.889 | 4.916 | 785,580 | +0.01(+0.14%) |
Mar 22, 2005 | 4.926 | 4.976 | 4.872 | 4.909 | 784,090 | -0.02(-0.34%) |
Mar 21, 2005 | 4.926 | 4.969 | 4.899 | 4.926 | 541,204 | -0.00(-0.07%) |
Mar 18, 2005 | 4.916 | 4.933 | 4.899 | 4.929 | 253,913 | +0.02(+0.34%) |
Mar 17, 2005 | 4.919 | 4.949 | 4.892 | 4.912 | 413,353 | -0.01(-0.14%) |
Mar 16, 2005 | 4.959 | 4.959 | 4.919 | 4.919 | 490,243 | -0.02(-0.41%) |
Mar 15, 2005 | 4.996 | 5.000 | 4.939 | 4.939 | 511,402 | -0.05(-1.08%) |
Mar 14, 2005 | 4.953 | 5.010 | 4.936 | 4.993 | 585,907 | +0.04(+0.81%) |
Mar 11, 2005 | 4.959 | 4.980 | 4.933 | 4.953 | 492,627 | -0.03(-0.61%) |
Mar 10, 2005 | 4.993 | 5.000 | 4.976 | 4.983 | 613,325 | -0.01(-0.20%) |
Mar 09, 2005 | 4.976 | 5.000 | 4.953 | 4.993 | 810,018 | +0.02(+0.34%) |
Mar 08, 2005 | 4.959 | 5.000 | 4.946 | 4.976 | 833,860 | +0.02(+0.47%) |
Mar 07, 2005 | 4.933 | 4.953 | 4.922 | 4.953 | 803,164 | +0.02(+0.41%) |
Mar 04, 2005 | 4.929 | 4.943 | 4.929 | 4.933 | 422,890 | +0.02(+0.34%) |
Mar 03, 2005 | 4.909 | 4.926 | 4.899 | 4.916 | 420,506 | +0.02(+0.48%) |
Mar 02, 2005 | 4.902 | 4.912 | 4.872 | 4.892 | 672,333 | +0.01(+0.14%) |
Mar 01, 2005 | 4.896 | 4.896 | 4.862 | 4.886 | 430,341 | +0.02(+0.48%) |
Feb 28, 2005 | 4.822 | 4.886 | 4.815 | 4.862 | 875,881 | +0.06(+1.33%) |
Feb 25, 2005 | 4.832 | 4.842 | 4.798 | 4.798 | 306,662 | -0.02(-0.35%) |
Feb 24, 2005 | 4.818 | 4.818 | 4.788 | 4.815 | 371,631 | +0.03(+0.63%) |
Feb 23, 2005 | 4.788 | 4.798 | 4.748 | 4.785 | 486,964 | +0.02(+0.42%) |
Feb 22, 2005 | 4.825 | 4.825 | 4.761 | 4.765 | 355,537 | -0.03(-0.70%) |
Feb 18, 2005 | 4.792 | 4.805 | 4.745 | 4.798 | 516,766 | +0.03(+0.63%) |
Feb 17, 2005 | 4.812 | 4.812 | 4.761 | 4.768 | 599,318 | -0.03(-0.70%) |
Feb 16, 2005 | 4.822 | 4.829 | 4.798 | 4.802 | 599,318 | -0.01(-0.21%) |
Feb 15, 2005 | 4.788 | 4.829 | 4.788 | 4.812 | 357,028 | +0.01(+0.14%) |
Feb 14, 2005 | 4.872 | 4.872 | 4.792 | 4.805 | 528,985 | -0.06(-1.24%) |
Feb 11, 2005 | 4.896 | 4.896 | 4.845 | 4.865 | 405,903 | -0.04(-0.75%) |
Feb 10, 2005 | 4.922 | 4.922 | 4.899 | 4.902 | 280,138 | -0.01(-0.14%) |
Feb 09, 2005 | 4.919 | 4.933 | 4.899 | 4.909 | 472,957 | -0.00(-0.07%) |
Feb 08, 2005 | 4.909 | 4.943 | 4.899 | 4.912 | 571,006 | +0.01(+0.27%) |
Feb 07, 2005 | 4.879 | 4.899 | 4.869 | 4.899 | 393,088 | +0.02(+0.41%) |
Feb 04, 2005 | 4.872 | 4.882 | 4.855 | 4.879 | 394,280 | +0.03(+0.55%) |
Feb 03, 2005 | 4.865 | 4.876 | 4.849 | 4.852 | 352,855 | -0.01(-0.14%) |
Feb 02, 2005 | 4.849 | 4.865 | 4.845 | 4.859 | 433,023 | +0.01(+0.28%) |