Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.738 | 5.799 | 5.738 | 5.791 | 74,156 | +0.04(+0.70%) |
Apr 28, 2005 | 5.682 | 5.787 | 5.670 | 5.751 | 419,306 | +0.08(+1.42%) |
Apr 27, 2005 | 5.642 | 5.674 | 5.634 | 5.670 | 144,580 | +0.02(+0.43%) |
Apr 26, 2005 | 5.662 | 5.666 | 5.638 | 5.646 | 103,520 | -0.00(-0.07%) |
Apr 25, 2005 | 5.626 | 5.650 | 5.622 | 5.650 | 70,672 | +0.02(+0.36%) |
Apr 22, 2005 | 5.602 | 5.650 | 5.602 | 5.630 | 75,400 | +0.02(+0.36%) |
Apr 21, 2005 | 5.598 | 5.630 | 5.598 | 5.610 | 81,621 | -0.02(-0.29%) |
Apr 20, 2005 | 5.650 | 5.658 | 5.606 | 5.626 | 64,700 | -0.04(-0.71%) |
Apr 19, 2005 | 5.626 | 5.674 | 5.622 | 5.666 | 126,911 | +0.03(+0.57%) |
Apr 18, 2005 | 5.654 | 5.662 | 5.626 | 5.634 | 149,059 | +0.00(+0.07%) |
Apr 15, 2005 | 5.654 | 5.666 | 5.594 | 5.630 | 100,285 | -0.02(-0.28%) |
Apr 14, 2005 | 5.646 | 5.658 | 5.606 | 5.646 | 146,073 | +0.02(+0.43%) |
Apr 13, 2005 | 5.650 | 5.650 | 5.590 | 5.622 | 168,966 | -0.02(-0.43%) |
Apr 12, 2005 | 5.570 | 5.658 | 5.570 | 5.646 | 217,740 | +0.02(+0.29%) |
Apr 11, 2005 | 5.606 | 5.630 | 5.586 | 5.630 | 114,220 | +0.05(+0.86%) |
Apr 08, 2005 | 5.686 | 5.686 | 5.582 | 5.582 | 385,463 | -0.12(-2.11%) |
Apr 07, 2005 | 5.771 | 5.779 | 5.690 | 5.702 | 310,063 | -0.08(-1.46%) |
Apr 06, 2005 | 5.791 | 5.823 | 5.730 | 5.787 | 252,330 | -0.02(-0.28%) |
Apr 05, 2005 | 5.795 | 5.831 | 5.791 | 5.803 | 130,395 | -0.02(-0.28%) |
Apr 04, 2005 | 5.819 | 5.819 | 5.795 | 5.819 | 110,239 | +0.02(+0.35%) |
Apr 01, 2005 | 5.795 | 5.819 | 5.763 | 5.799 | 112,478 | +0.02(+0.42%) |
Mar 31, 2005 | 5.775 | 5.807 | 5.747 | 5.775 | 89,584 | +0.04(+0.70%) |
Mar 30, 2005 | 5.726 | 5.767 | 5.666 | 5.734 | 146,570 | +0.04(+0.63%) |
Mar 29, 2005 | 5.670 | 5.726 | 5.670 | 5.698 | 63,207 | +0.00(+0.00%) |
Mar 28, 2005 | 5.714 | 5.787 | 5.638 | 5.698 | 140,598 | -0.02(-0.28%) |
Mar 24, 2005 | 5.747 | 5.751 | 5.698 | 5.714 | 107,004 | +0.01(+0.14%) |
Mar 23, 2005 | 5.791 | 5.795 | 5.674 | 5.706 | 316,533 | -0.11(-1.93%) |
Mar 22, 2005 | 5.819 | 5.859 | 5.807 | 5.819 | 91,575 | -0.01(-0.21%) |
Mar 21, 2005 | 5.847 | 5.863 | 5.819 | 5.831 | 107,501 | -0.01(-0.21%) |
Mar 18, 2005 | 5.819 | 5.851 | 5.807 | 5.843 | 116,460 | +0.02(+0.35%) |
Mar 17, 2005 | 5.819 | 5.851 | 5.819 | 5.823 | 69,677 | -0.01(-0.14%) |
Mar 16, 2005 | 5.843 | 5.879 | 5.815 | 5.831 | 329,224 | -0.01(-0.21%) |
Mar 15, 2005 | 5.883 | 5.899 | 5.819 | 5.843 | 176,681 | -0.03(-0.48%) |
Mar 14, 2005 | 5.907 | 5.907 | 5.827 | 5.871 | 184,146 | -0.04(-0.68%) |
Mar 11, 2005 | 5.951 | 5.964 | 5.907 | 5.911 | 106,008 | -0.07(-1.21%) |
Mar 10, 2005 | 6.000 | 6.000 | 5.951 | 5.984 | 106,257 | +0.02(+0.27%) |
Mar 09, 2005 | 5.968 | 6.020 | 5.947 | 5.968 | 199,575 | -0.03(-0.47%) |
Mar 08, 2005 | 6.012 | 6.024 | 5.984 | 5.996 | 217,740 | -0.03(-0.47%) |
Mar 07, 2005 | 5.996 | 6.024 | 5.988 | 6.024 | 255,814 | +0.01(+0.13%) |
Mar 04, 2005 | 6.012 | 6.024 | 5.996 | 6.016 | 80,626 | +0.01(+0.20%) |
Mar 03, 2005 | 6.000 | 6.012 | 5.972 | 6.004 | 215,750 | +0.01(+0.13%) |
Mar 02, 2005 | 5.984 | 5.996 | 5.959 | 5.996 | 147,068 | +0.02(+0.40%) |
Mar 01, 2005 | 5.947 | 5.980 | 5.939 | 5.972 | 60,469 | +0.03(+0.47%) |
Feb 28, 2005 | 5.955 | 5.992 | 5.927 | 5.943 | 143,335 | -0.01(-0.13%) |
Feb 25, 2005 | 5.935 | 5.968 | 5.935 | 5.951 | 108,746 | +0.00(+0.07%) |
Feb 24, 2005 | 5.968 | 5.996 | 5.919 | 5.947 | 143,335 | +0.02(+0.34%) |
Feb 23, 2005 | 5.867 | 5.927 | 5.851 | 5.927 | 266,763 | +0.06(+1.10%) |
Feb 22, 2005 | 5.855 | 5.907 | 5.827 | 5.863 | 178,174 | +0.00(+0.07%) |
Feb 18, 2005 | 5.895 | 5.947 | 5.839 | 5.859 | 176,432 | -0.03(-0.48%) |
Feb 17, 2005 | 5.951 | 5.951 | 5.879 | 5.887 | 169,713 | -0.06(-1.01%) |
Feb 16, 2005 | 5.988 | 5.992 | 5.935 | 5.947 | 109,492 | -0.01(-0.14%) |
Feb 15, 2005 | 5.939 | 5.964 | 5.935 | 5.955 | 66,690 | -0.00(-0.07%) |
Feb 14, 2005 | 5.923 | 5.959 | 5.923 | 5.959 | 191,363 | +0.03(+0.54%) |
Feb 11, 2005 | 5.976 | 5.988 | 5.907 | 5.927 | 383,224 | -0.08(-1.34%) |
Feb 10, 2005 | 6.016 | 6.028 | 5.984 | 6.008 | 267,012 | -0.01(-0.20%) |
Feb 09, 2005 | 6.004 | 6.020 | 5.976 | 6.020 | 243,869 | +0.02(+0.27%) |
Feb 08, 2005 | 5.980 | 6.008 | 5.976 | 6.004 | 315,040 | +0.02(+0.27%) |
Feb 07, 2005 | 5.947 | 5.988 | 5.947 | 5.988 | 138,109 | +0.04(+0.68%) |
Feb 04, 2005 | 5.923 | 5.984 | 5.923 | 5.947 | 255,814 | +0.02(+0.27%) |
Feb 03, 2005 | 5.943 | 5.947 | 5.907 | 5.931 | 306,828 | +0.00(+0.00%) |
Feb 02, 2005 | 5.939 | 5.968 | 5.911 | 5.931 | 196,091 | +0.02(+0.41%) |