Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.100 | 4.100 | 3.710 | 3.820 | 11,600 | -0.28(-6.83%) |
Apr 28, 2005 | 4.200 | 4.200 | 4.100 | 4.100 | 1,300 | -0.15(-3.53%) |
Apr 27, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 | -0.05(-1.16%) |
Apr 26, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 4.360 | 4.500 | 4.300 | 4.300 | 2,500 | -0.05(-1.15%) |
Apr 22, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 1,700 | -0.15(-3.33%) |
Apr 21, 2005 | 4.350 | 4.500 | 4.210 | 4.500 | 4,500 | +0.09(+2.04%) |
Apr 20, 2005 | 4.450 | 4.450 | 4.400 | 4.410 | 3,900 | +0.08(+1.85%) |
Apr 19, 2005 | 4.250 | 4.360 | 4.250 | 4.330 | 1,800 | +0.09(+2.12%) |
Apr 18, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | +0.02(+0.47%) |
Apr 15, 2005 | 4.260 | 4.260 | 4.210 | 4.220 | 2,400 | -0.04(-0.94%) |
Apr 14, 2005 | 4.260 | 4.290 | 4.250 | 4.260 | 1,900 | -0.01(-0.23%) |
Apr 13, 2005 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 4.360 | 4.370 | 4.250 | 4.270 | 2,900 | -0.19(-4.26%) |
Apr 11, 2005 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 4.320 | 4.570 | 4.320 | 4.460 | 9,000 | +0.16(+3.72%) |
Apr 07, 2005 | 4.210 | 4.300 | 4.210 | 4.300 | 2,600 | +0.00(+0.00%) |
Apr 06, 2005 | 4.150 | 4.300 | 4.150 | 4.300 | 300 | +0.18(+4.37%) |
Apr 05, 2005 | 4.050 | 4.150 | 4.050 | 4.120 | 3,200 | +0.07(+1.73%) |
Apr 04, 2005 | 4.300 | 4.300 | 4.010 | 4.050 | 6,600 | -0.34(-7.74%) |
Apr 01, 2005 | 4.390 | 4.390 | 4.390 | 4.390 | 200 | -0.06(-1.35%) |
Mar 31, 2005 | 4.400 | 4.450 | 4.360 | 4.450 | 6,500 | -0.05(-1.11%) |
Mar 30, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 500 | +0.00(+0.00%) |
Mar 29, 2005 | 5.000 | 5.000 | 4.350 | 4.500 | 33,400 | -0.58(-11.42%) |
Mar 28, 2005 | 5.100 | 5.100 | 5.080 | 5.080 | 4,700 | -0.02(-0.39%) |
Mar 24, 2005 | 5.130 | 5.130 | 5.100 | 5.100 | 700 | -0.13(-2.49%) |
Mar 23, 2005 | 5.200 | 5.230 | 5.200 | 5.230 | 200 | -0.02(-0.38%) |
Mar 22, 2005 | 5.160 | 5.320 | 5.160 | 5.250 | 5,400 | +0.20(+3.96%) |
Mar 21, 2005 | 4.960 | 5.050 | 4.900 | 5.050 | 11,900 | +0.04(+0.80%) |
Mar 18, 2005 | 5.150 | 5.150 | 5.010 | 5.010 | 4,200 | -0.19(-3.65%) |
Mar 17, 2005 | 5.150 | 5.450 | 5.150 | 5.200 | 6,600 | +0.11(+2.16%) |
Mar 16, 2005 | 5.020 | 5.090 | 5.000 | 5.090 | 9,800 | -0.02(-0.39%) |
Mar 15, 2005 | 5.450 | 5.450 | 4.920 | 5.110 | 42,600 | -0.19(-3.58%) |
Mar 14, 2005 | 4.980 | 6.140 | 4.980 | 5.300 | 153,100 | +0.40(+8.16%) |
Mar 11, 2005 | 4.790 | 4.900 | 4.720 | 4.900 | 5,100 | +0.23(+4.93%) |
Mar 10, 2005 | 4.670 | 4.670 | 4.670 | 4.670 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 4.670 | 4.670 | 4.670 | 4.670 | 200 | +0.03(+0.65%) |
Mar 08, 2005 | 4.750 | 4.750 | 4.640 | 4.640 | 1,800 | -0.06(-1.28%) |
Mar 07, 2005 | 4.700 | 4.700 | 4.700 | 4.700 | 400 | -0.18(-3.69%) |
Mar 04, 2005 | 4.760 | 4.880 | 4.760 | 4.880 | 1,300 | +0.22(+4.72%) |
Mar 03, 2005 | 4.650 | 4.660 | 4.650 | 4.660 | 5,300 | -0.14(-2.92%) |
Mar 02, 2005 | 4.690 | 4.800 | 4.670 | 4.800 | 2,700 | +0.07(+1.48%) |
Mar 01, 2005 | 4.750 | 4.750 | 4.650 | 4.730 | 10,700 | -0.12(-2.47%) |
Feb 28, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 100 | -0.15(-3.00%) |
Feb 24, 2005 | 4.810 | 5.000 | 4.810 | 5.000 | 3,100 | +0.15(+3.09%) |
Feb 23, 2005 | 4.650 | 4.850 | 4.650 | 4.850 | 2,500 | +0.22(+4.75%) |
Feb 22, 2005 | 4.650 | 4.650 | 4.630 | 4.630 | 2,500 | -0.02(-0.43%) |
Feb 18, 2005 | 4.700 | 4.700 | 4.650 | 4.650 | 4,800 | -0.13(-2.72%) |
Feb 17, 2005 | 4.900 | 4.950 | 4.720 | 4.780 | 4,200 | -0.22(-4.40%) |
Feb 16, 2005 | 4.680 | 5.000 | 4.680 | 5.000 | 2,600 | +0.34(+7.30%) |
Feb 15, 2005 | 4.660 | 4.710 | 4.650 | 4.660 | 3,500 | -0.07(-1.48%) |
Feb 14, 2005 | 4.760 | 4.800 | 4.730 | 4.730 | 1,300 | -0.02(-0.42%) |
Feb 11, 2005 | 5.350 | 5.750 | 4.750 | 4.750 | 46,700 | -0.52(-9.87%) |
Feb 10, 2005 | 5.390 | 5.390 | 5.270 | 5.270 | 900 | -0.09(-1.68%) |
Feb 09, 2005 | 5.500 | 5.510 | 5.310 | 5.360 | 8,300 | -0.07(-1.29%) |
Feb 08, 2005 | 5.330 | 5.600 | 5.200 | 5.430 | 14,600 | +0.19(+3.63%) |
Feb 07, 2005 | 5.100 | 5.240 | 5.100 | 5.240 | 2,200 | +0.20(+3.97%) |
Feb 04, 2005 | 4.900 | 5.070 | 4.900 | 5.040 | 2,200 | +0.03(+0.60%) |
Feb 03, 2005 | 4.980 | 5.010 | 4.980 | 5.010 | 2,100 | +0.05(+1.01%) |
Feb 02, 2005 | 4.800 | 5.000 | 4.800 | 4.960 | 4,200 | +0.21(+4.42%) |