Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.352 | 4.514 | 4.352 | 4.514 | 966 | +0.11(+2.54%) |
Apr 28, 2005 | 4.291 | 4.402 | 4.291 | 4.402 | 562 | +0.05(+1.14%) |
Apr 27, 2005 | 4.414 | 4.508 | 4.352 | 4.352 | 1,622 | -0.03(-0.71%) |
Apr 26, 2005 | 4.210 | 4.383 | 4.210 | 4.383 | 353 | +0.04(+0.86%) |
Apr 25, 2005 | 4.166 | 4.346 | 4.166 | 4.346 | 1,989 | +0.14(+3.40%) |
Apr 22, 2005 | 4.296 | 4.296 | 4.072 | 4.203 | 8,001 | +0.06(+1.35%) |
Apr 21, 2005 | 4.389 | 4.389 | 4.135 | 4.147 | 14,797 | -0.33(-7.36%) |
Apr 20, 2005 | 4.445 | 4.607 | 4.358 | 4.476 | 11,788 | +0.05(+1.12%) |
Apr 19, 2005 | 4.501 | 4.600 | 4.383 | 4.427 | 11,167 | -0.30(-6.32%) |
Apr 18, 2005 | 4.663 | 4.725 | 4.557 | 4.725 | 2,412 | +0.06(+1.20%) |
Apr 15, 2005 | 4.669 | 4.669 | 4.669 | 4.669 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 5.017 | 5.017 | 4.669 | 4.669 | 7,023 | +0.19(+4.31%) |
Apr 13, 2005 | 4.514 | 4.651 | 4.476 | 4.476 | 2,185 | -0.17(-3.61%) |
Apr 12, 2005 | 4.632 | 4.725 | 4.588 | 4.644 | 5,632 | -0.10(-2.10%) |
Apr 11, 2005 | 4.744 | 4.744 | 4.744 | 4.744 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 5.278 | 5.278 | 4.738 | 4.744 | 6,909 | -0.32(-6.27%) |
Apr 07, 2005 | 4.756 | 5.061 | 4.756 | 5.061 | 13,452 | +0.14(+2.78%) |
Apr 06, 2005 | 4.919 | 5.114 | 4.919 | 4.924 | 2,573 | -0.17(-3.41%) |
Apr 05, 2005 | 5.260 | 5.260 | 5.098 | 5.098 | 482 | -0.35(-6.45%) |
Apr 04, 2005 | 5.477 | 5.477 | 5.449 | 5.449 | 566 | +0.19(+3.59%) |
Apr 01, 2005 | 5.496 | 5.583 | 5.260 | 5.260 | 1,125 | -0.13(-2.41%) |
Mar 31, 2005 | 5.534 | 5.534 | 5.279 | 5.390 | 5,050 | -0.01(-0.23%) |
Mar 30, 2005 | 5.192 | 5.658 | 5.192 | 5.403 | 15,773 | +0.12(+2.24%) |
Mar 29, 2005 | 5.596 | 5.596 | 5.192 | 5.285 | 3,828 | -0.03(-0.58%) |
Mar 28, 2005 | 4.974 | 5.533 | 4.974 | 5.316 | 11,249 | +0.32(+6.48%) |
Mar 24, 2005 | 4.794 | 5.160 | 4.794 | 4.993 | 8,202 | +0.38(+8.22%) |
Mar 23, 2005 | 4.595 | 4.887 | 4.595 | 4.613 | 5,470 | +0.10(+2.20%) |
Mar 22, 2005 | 4.402 | 4.881 | 4.396 | 4.514 | 50,179 | +0.34(+8.20%) |
Mar 21, 2005 | 4.352 | 4.352 | 3.780 | 4.172 | 11,807 | -0.22(-4.96%) |
Mar 18, 2005 | 4.470 | 4.501 | 4.365 | 4.389 | 9,167 | -0.11(-2.45%) |
Mar 17, 2005 | 4.499 | 4.499 | 4.499 | 4.499 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 4.499 | 4.499 | 4.499 | 4.499 | 643 | +0.01(+0.24%) |
Mar 15, 2005 | 4.452 | 4.489 | 4.452 | 4.489 | 644 | +0.02(+0.42%) |
Mar 14, 2005 | 4.396 | 4.508 | 4.396 | 4.470 | 1,930 | +0.02(+0.56%) |
Mar 11, 2005 | 4.518 | 4.750 | 4.445 | 4.445 | 2,090 | -0.23(-4.92%) |
Mar 10, 2005 | 4.675 | 4.675 | 4.675 | 4.675 | 321 | -0.08(-1.70%) |
Mar 09, 2005 | 4.383 | 4.837 | 4.383 | 4.756 | 25,308 | +0.09(+2.00%) |
Mar 08, 2005 | 4.831 | 4.881 | 4.383 | 4.663 | 48,826 | -0.31(-6.25%) |
Mar 07, 2005 | 4.968 | 4.974 | 4.955 | 4.974 | 804 | +0.15(+3.09%) |
Mar 04, 2005 | 4.899 | 4.899 | 4.762 | 4.825 | 5,471 | -0.07(-1.40%) |
Mar 03, 2005 | 4.863 | 4.893 | 4.863 | 4.893 | 1,608 | -0.07(-1.50%) |
Mar 02, 2005 | 5.060 | 5.060 | 4.818 | 4.968 | 4,833 | -0.07(-1.48%) |
Mar 01, 2005 | 4.874 | 5.077 | 4.831 | 5.042 | 11,607 | +0.07(+1.50%) |
Feb 28, 2005 | 5.011 | 5.048 | 4.881 | 4.968 | 20,738 | +0.06(+1.14%) |
Feb 25, 2005 | 4.806 | 5.080 | 4.800 | 4.912 | 20,846 | -0.02(-0.38%) |
Feb 24, 2005 | 5.036 | 5.036 | 4.762 | 4.930 | 21,681 | -0.11(-2.11%) |
Feb 23, 2005 | 5.303 | 5.303 | 5.036 | 5.037 | 10,438 | -0.06(-1.21%) |
Feb 22, 2005 | 5.838 | 5.844 | 4.762 | 5.098 | 177,306 | -0.89(-14.85%) |
Feb 18, 2005 | 6.068 | 6.093 | 5.875 | 5.987 | 4,027 | +0.14(+2.34%) |
Feb 17, 2005 | 5.801 | 6.087 | 5.788 | 5.851 | 21,091 | +0.02(+0.32%) |
Feb 16, 2005 | 6.118 | 6.118 | 5.832 | 5.832 | 3,699 | -0.01(-0.11%) |
Feb 15, 2005 | 5.726 | 6.012 | 5.726 | 5.838 | 805 | -0.04(-0.64%) |
Feb 14, 2005 | 6.230 | 6.248 | 5.751 | 5.875 | 3,715 | -0.21(-3.47%) |
Feb 11, 2005 | 5.808 | 6.199 | 5.714 | 6.087 | 7,385 | -0.12(-2.00%) |
Feb 10, 2005 | 6.000 | 6.211 | 5.987 | 6.211 | 4,664 | +0.21(+3.52%) |
Feb 09, 2005 | 5.969 | 6.000 | 5.707 | 6.000 | 2,753 | -0.21(-3.31%) |
Feb 08, 2005 | 5.602 | 6.205 | 5.602 | 6.205 | 4,744 | +0.26(+4.39%) |
Feb 07, 2005 | 5.446 | 6.199 | 5.446 | 5.944 | 8,365 | -0.27(-4.40%) |
Feb 04, 2005 | 6.093 | 6.242 | 6.093 | 6.217 | 3,377 | +0.17(+2.77%) |
Feb 03, 2005 | 5.664 | 6.391 | 5.316 | 6.049 | 12,092 | +0.21(+3.62%) |
Feb 02, 2005 | 5.596 | 6.404 | 5.596 | 5.838 | 35,545 | +0.32(+5.74%) |