Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.350 | 4.480 | 4.260 | 4.320 | 235,174 | +0.07(+1.65%) |
Apr 28, 2005 | 4.300 | 4.485 | 4.000 | 4.250 | 601,150 | +0.20(+4.94%) |
Apr 27, 2005 | 3.560 | 4.170 | 3.540 | 4.050 | 261,972 | +0.50(+14.08%) |
Apr 26, 2005 | 3.700 | 3.890 | 3.450 | 3.550 | 411,486 | -0.20(-5.33%) |
Apr 25, 2005 | 3.700 | 3.860 | 3.670 | 3.750 | 296,243 | +0.15(+4.17%) |
Apr 22, 2005 | 3.730 | 3.760 | 3.600 | 3.600 | 123,791 | -0.18(-4.76%) |
Apr 21, 2005 | 3.740 | 3.830 | 3.660 | 3.780 | 97,454 | +0.11(+3.00%) |
Apr 20, 2005 | 3.930 | 3.930 | 3.660 | 3.670 | 92,030 | -0.21(-5.41%) |
Apr 19, 2005 | 3.720 | 3.880 | 3.650 | 3.880 | 180,816 | +0.23(+6.24%) |
Apr 18, 2005 | 3.720 | 4.020 | 3.580 | 3.652 | 66,882 | -0.11(-2.87%) |
Apr 15, 2005 | 3.840 | 4.010 | 3.690 | 3.760 | 92,273 | -0.14(-3.59%) |
Apr 14, 2005 | 3.860 | 3.960 | 3.760 | 3.900 | 82,006 | +0.08(+2.09%) |
Apr 13, 2005 | 4.030 | 4.050 | 3.820 | 3.820 | 105,883 | -0.24(-5.91%) |
Apr 12, 2005 | 3.650 | 4.130 | 3.650 | 4.060 | 280,571 | +0.40(+10.93%) |
Apr 11, 2005 | 3.710 | 3.790 | 3.630 | 3.660 | 81,515 | -0.09(-2.40%) |
Apr 08, 2005 | 3.810 | 3.910 | 3.740 | 3.750 | 62,246 | -0.10(-2.60%) |
Apr 07, 2005 | 3.780 | 3.870 | 3.730 | 3.850 | 66,444 | +0.09(+2.39%) |
Apr 06, 2005 | 3.780 | 3.840 | 3.720 | 3.760 | 65,230 | -0.01(-0.27%) |
Apr 05, 2005 | 3.640 | 3.790 | 3.550 | 3.770 | 159,459 | +0.17(+4.72%) |
Apr 04, 2005 | 3.760 | 3.760 | 3.560 | 3.600 | 183,166 | -0.06(-1.64%) |
Apr 01, 2005 | 4.020 | 4.020 | 3.530 | 3.660 | 206,535 | -0.25(-6.39%) |
Mar 31, 2005 | 3.870 | 3.950 | 3.790 | 3.910 | 162,173 | -0.04(-1.01%) |
Mar 30, 2005 | 3.790 | 3.960 | 3.790 | 3.950 | 42,267 | +0.15(+3.95%) |
Mar 29, 2005 | 3.930 | 4.000 | 3.800 | 3.800 | 86,309 | -0.09(-2.31%) |
Mar 28, 2005 | 3.980 | 4.020 | 3.866 | 3.890 | 132,145 | -0.11(-2.75%) |
Mar 24, 2005 | 3.940 | 4.050 | 3.920 | 4.000 | 139,158 | +0.04(+1.01%) |
Mar 23, 2005 | 3.890 | 3.960 | 3.800 | 3.960 | 105,572 | +0.11(+2.86%) |
Mar 22, 2005 | 3.810 | 3.980 | 3.800 | 3.850 | 142,616 | +0.01(+0.26%) |
Mar 21, 2005 | 3.880 | 3.900 | 3.790 | 3.840 | 96,108 | +0.00(+0.00%) |
Mar 18, 2005 | 3.980 | 3.980 | 3.800 | 3.840 | 199,277 | -0.14(-3.52%) |
Mar 17, 2005 | 3.980 | 3.990 | 3.890 | 3.980 | 108,835 | +0.08(+2.05%) |
Mar 16, 2005 | 3.870 | 4.030 | 3.800 | 3.900 | 106,997 | +0.04(+1.04%) |
Mar 15, 2005 | 3.870 | 4.000 | 3.860 | 3.860 | 142,854 | -0.04(-1.03%) |
Mar 14, 2005 | 3.780 | 3.900 | 3.780 | 3.900 | 150,740 | +0.09(+2.36%) |
Mar 11, 2005 | 3.890 | 3.890 | 3.650 | 3.810 | 329,418 | -0.04(-1.04%) |
Mar 10, 2005 | 3.920 | 4.000 | 3.800 | 3.850 | 184,268 | -0.03(-0.77%) |
Mar 09, 2005 | 3.980 | 4.000 | 3.830 | 3.880 | 260,224 | -0.10(-2.51%) |
Mar 08, 2005 | 4.130 | 4.200 | 3.970 | 3.980 | 228,526 | -0.18(-4.33%) |
Mar 07, 2005 | 4.320 | 4.320 | 4.100 | 4.160 | 190,641 | -0.15(-3.48%) |
Mar 04, 2005 | 4.260 | 4.310 | 4.200 | 4.310 | 120,127 | +0.02(+0.46%) |
Mar 03, 2005 | 4.200 | 4.433 | 4.160 | 4.290 | 199,606 | -0.01(-0.23%) |
Mar 02, 2005 | 4.300 | 4.500 | 4.200 | 4.300 | 131,308 | +0.00(+0.00%) |
Mar 01, 2005 | 4.460 | 4.480 | 4.180 | 4.300 | 162,480 | -0.11(-2.49%) |
Feb 28, 2005 | 4.720 | 4.740 | 4.360 | 4.410 | 283,857 | -0.37(-7.74%) |
Feb 25, 2005 | 4.580 | 4.850 | 4.510 | 4.780 | 250,969 | +0.06(+1.27%) |
Feb 24, 2005 | 4.580 | 4.720 | 4.400 | 4.720 | 163,480 | +0.19(+4.19%) |
Feb 23, 2005 | 4.600 | 4.640 | 4.500 | 4.530 | 92,551 | +0.12(+2.72%) |
Feb 22, 2005 | 4.550 | 4.670 | 4.340 | 4.410 | 282,391 | -0.18(-3.92%) |
Feb 18, 2005 | 4.950 | 5.170 | 4.560 | 4.590 | 377,014 | -0.42(-8.38%) |
Feb 17, 2005 | 5.740 | 5.750 | 4.960 | 5.010 | 881,790 | +0.30(+6.37%) |
Feb 16, 2005 | 4.890 | 4.890 | 4.630 | 4.710 | 156,278 | +0.04(+0.86%) |
Feb 15, 2005 | 4.630 | 4.750 | 4.500 | 4.670 | 132,303 | -0.11(-2.30%) |
Feb 14, 2005 | 4.810 | 4.870 | 4.680 | 4.780 | 98,105 | -0.07(-1.44%) |
Feb 11, 2005 | 4.620 | 4.880 | 4.550 | 4.850 | 63,963 | +0.14(+2.97%) |
Feb 10, 2005 | 4.870 | 4.900 | 4.610 | 4.710 | 43,569 | -0.04(-0.84%) |
Feb 09, 2005 | 4.940 | 4.980 | 4.750 | 4.750 | 148,127 | -0.14(-2.86%) |
Feb 08, 2005 | 4.620 | 4.900 | 4.620 | 4.890 | 93,385 | +0.17(+3.60%) |
Feb 07, 2005 | 4.670 | 4.780 | 4.560 | 4.720 | 168,169 | +0.10(+2.16%) |
Feb 04, 2005 | 4.530 | 4.730 | 4.510 | 4.620 | 79,066 | +0.05(+1.09%) |
Feb 03, 2005 | 4.780 | 4.870 | 4.540 | 4.570 | 170,479 | -0.30(-6.16%) |
Feb 02, 2005 | 4.750 | 4.870 | 4.450 | 4.870 | 99,735 | +0.17(+3.62%) |