Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.650 | 4.925 | 4.585 | 4.910 | 986,556 | +0.29(+6.16%) |
Apr 28, 2005 | 4.460 | 4.770 | 4.460 | 4.625 | 841,820 | +0.19(+4.28%) |
Apr 27, 2005 | 4.475 | 4.500 | 4.235 | 4.435 | 510,312 | -0.01(-0.11%) |
Apr 26, 2005 | 4.500 | 4.565 | 4.400 | 4.440 | 599,790 | -0.11(-2.42%) |
Apr 25, 2005 | 4.560 | 4.645 | 4.500 | 4.550 | 223,772 | -0.02(-0.44%) |
Apr 22, 2005 | 4.610 | 4.610 | 4.450 | 4.570 | 428,318 | -0.03(-0.65%) |
Apr 21, 2005 | 4.475 | 4.655 | 4.475 | 4.600 | 390,112 | +0.13(+2.91%) |
Apr 20, 2005 | 4.345 | 4.925 | 4.275 | 4.470 | 1,211,400 | +0.14(+3.35%) |
Apr 19, 2005 | 4.140 | 4.350 | 4.135 | 4.325 | 651,352 | +0.20(+4.85%) |
Apr 18, 2005 | 4.205 | 4.310 | 4.125 | 4.125 | 530,118 | -0.04(-0.84%) |
Apr 15, 2005 | 4.100 | 4.270 | 4.075 | 4.160 | 803,268 | +0.04(+0.97%) |
Apr 14, 2005 | 4.030 | 4.255 | 4.030 | 4.120 | 682,276 | +0.06(+1.48%) |
Apr 13, 2005 | 4.370 | 4.395 | 4.030 | 4.060 | 524,846 | -0.30(-6.77%) |
Apr 12, 2005 | 4.480 | 4.480 | 4.130 | 4.355 | 677,474 | -0.10(-2.35%) |
Apr 11, 2005 | 4.300 | 4.510 | 4.300 | 4.460 | 510,606 | +0.20(+4.69%) |
Apr 08, 2005 | 4.435 | 4.450 | 4.190 | 4.260 | 308,930 | -0.17(-3.73%) |
Apr 07, 2005 | 4.230 | 4.435 | 4.210 | 4.425 | 324,868 | +0.22(+5.36%) |
Apr 06, 2005 | 4.015 | 4.215 | 4.000 | 4.200 | 463,402 | +0.19(+4.74%) |
Apr 05, 2005 | 4.005 | 4.060 | 3.950 | 4.010 | 550,714 | +0.00(+0.12%) |
Apr 04, 2005 | 4.105 | 4.135 | 3.980 | 4.005 | 692,808 | -0.03(-0.74%) |
Apr 01, 2005 | 4.080 | 4.250 | 3.990 | 4.035 | 753,878 | -0.00(-0.12%) |
Mar 31, 2005 | 4.055 | 4.075 | 3.950 | 4.040 | 599,952 | +0.06(+1.64%) |
Mar 30, 2005 | 3.930 | 4.095 | 3.750 | 3.975 | 1,444,566 | +0.48(+13.90%) |
Mar 29, 2005 | 3.540 | 3.550 | 3.455 | 3.490 | 475,556 | -0.03(-0.92%) |
Mar 28, 2005 | 3.625 | 3.710 | 3.495 | 3.522 | 367,394 | -0.13(-3.49%) |
Mar 24, 2005 | 3.600 | 3.880 | 3.545 | 3.650 | 560,544 | +0.17(+4.89%) |
Mar 23, 2005 | 3.495 | 3.520 | 3.460 | 3.480 | 409,344 | -0.09(-2.52%) |
Mar 22, 2005 | 3.715 | 3.740 | 3.550 | 3.570 | 403,912 | -0.14(-3.71%) |
Mar 21, 2005 | 3.815 | 3.815 | 3.690 | 3.708 | 298,780 | -0.06(-1.53%) |
Mar 18, 2005 | 3.825 | 3.825 | 3.655 | 3.765 | 659,838 | -0.02(-0.53%) |
Mar 17, 2005 | 3.870 | 3.900 | 3.730 | 3.785 | 420,186 | -0.03(-0.92%) |
Mar 16, 2005 | 3.990 | 3.990 | 3.820 | 3.820 | 427,026 | -0.18(-4.50%) |
Mar 15, 2005 | 3.720 | 4.020 | 3.625 | 4.000 | 755,304 | +0.23(+6.10%) |
Mar 14, 2005 | 3.425 | 3.770 | 3.400 | 3.770 | 695,254 | +0.39(+11.37%) |
Mar 11, 2005 | 3.695 | 3.700 | 3.360 | 3.385 | 1,267,830 | -0.35(-9.37%) |
Mar 10, 2005 | 3.865 | 3.865 | 3.650 | 3.735 | 411,860 | -0.06(-1.71%) |
Mar 09, 2005 | 3.890 | 4.000 | 3.800 | 3.800 | 299,904 | -0.10(-2.56%) |
Mar 08, 2005 | 3.960 | 4.000 | 3.875 | 3.900 | 361,054 | -0.02(-0.64%) |
Mar 07, 2005 | 3.875 | 4.070 | 3.765 | 3.925 | 563,116 | +0.00(+0.13%) |
Mar 04, 2005 | 4.125 | 4.155 | 3.895 | 3.920 | 431,606 | -0.22(-5.31%) |
Mar 03, 2005 | 4.100 | 4.275 | 4.010 | 4.140 | 595,384 | +0.02(+0.49%) |
Mar 02, 2005 | 4.080 | 4.270 | 4.075 | 4.120 | 229,344 | +0.00(+0.00%) |
Mar 01, 2005 | 4.215 | 4.215 | 4.030 | 4.120 | 364,616 | -0.02(-0.48%) |
Feb 28, 2005 | 4.220 | 4.280 | 4.055 | 4.140 | 803,400 | -0.16(-3.72%) |
Feb 25, 2005 | 4.255 | 4.330 | 4.225 | 4.300 | 689,854 | -0.08(-1.94%) |
Feb 24, 2005 | 4.330 | 4.405 | 4.130 | 4.385 | 961,744 | +0.00(+0.00%) |
Feb 23, 2005 | 4.800 | 4.800 | 4.350 | 4.385 | 1,421,878 | -0.43(-8.93%) |
Feb 22, 2005 | 4.770 | 4.930 | 4.755 | 4.815 | 452,474 | +0.01(+0.10%) |
Feb 18, 2005 | 4.900 | 4.920 | 4.775 | 4.810 | 605,994 | -0.04(-0.82%) |
Feb 17, 2005 | 4.900 | 4.925 | 4.840 | 4.850 | 415,252 | -0.05(-1.02%) |
Feb 16, 2005 | 4.915 | 4.960 | 4.810 | 4.900 | 443,370 | -0.06(-1.21%) |
Feb 15, 2005 | 4.975 | 5.100 | 4.925 | 4.960 | 386,738 | -0.03(-0.50%) |
Feb 14, 2005 | 5.250 | 5.375 | 4.875 | 4.985 | 625,274 | -0.25(-4.87%) |
Feb 11, 2005 | 4.955 | 5.320 | 4.950 | 5.240 | 571,090 | +0.29(+5.75%) |
Feb 10, 2005 | 5.250 | 5.375 | 4.805 | 4.955 | 1,512,852 | -0.42(-7.81%) |
Feb 09, 2005 | 5.515 | 5.575 | 5.270 | 5.375 | 1,085,378 | -0.20(-3.50%) |
Feb 08, 2005 | 5.410 | 5.675 | 5.380 | 5.570 | 799,506 | +0.21(+4.01%) |
Feb 07, 2005 | 5.305 | 5.500 | 5.285 | 5.355 | 444,570 | +0.03(+0.56%) |
Feb 04, 2005 | 5.280 | 5.340 | 5.250 | 5.325 | 436,668 | +0.07(+1.24%) |
Feb 03, 2005 | 5.245 | 5.460 | 5.215 | 5.260 | 549,296 | +0.03(+0.57%) |
Feb 02, 2005 | 4.950 | 5.350 | 4.875 | 5.230 | 2,238,400 | +0.29(+5.87%) |