Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.032 | 6.065 | 5.838 | 5.877 | 362,508 | -0.12(-2.08%) |
Apr 28, 2005 | 6.218 | 6.222 | 5.963 | 6.001 | 229,197 | -0.26(-4.11%) |
Apr 27, 2005 | 6.234 | 6.331 | 6.142 | 6.259 | 260,751 | -0.07(-1.16%) |
Apr 26, 2005 | 6.367 | 6.418 | 6.249 | 6.333 | 548,165 | -0.03(-0.55%) |
Apr 25, 2005 | 6.112 | 6.367 | 6.091 | 6.367 | 536,914 | +0.38(+6.31%) |
Apr 22, 2005 | 5.846 | 6.108 | 5.830 | 5.989 | 497,776 | +0.07(+1.21%) |
Apr 21, 2005 | 5.550 | 6.028 | 5.542 | 5.918 | 547,676 | +0.55(+10.20%) |
Apr 20, 2005 | 5.503 | 5.503 | 5.364 | 5.370 | 150,922 | -0.11(-2.05%) |
Apr 19, 2005 | 5.468 | 5.505 | 5.407 | 5.482 | 152,390 | -0.00(-0.04%) |
Apr 18, 2005 | 5.233 | 5.490 | 5.223 | 5.484 | 269,802 | +0.27(+5.22%) |
Apr 15, 2005 | 5.202 | 5.245 | 5.172 | 5.212 | 205,470 | +0.01(+0.20%) |
Apr 14, 2005 | 5.294 | 5.356 | 5.202 | 5.202 | 154,102 | -0.07(-1.36%) |
Apr 13, 2005 | 5.427 | 5.427 | 5.270 | 5.274 | 70,936 | -0.14(-2.64%) |
Apr 12, 2005 | 5.335 | 5.425 | 5.278 | 5.417 | 103,224 | +0.06(+1.18%) |
Apr 11, 2005 | 5.372 | 5.384 | 5.315 | 5.353 | 118,145 | -0.02(-0.34%) |
Apr 08, 2005 | 5.488 | 5.497 | 5.370 | 5.372 | 106,648 | -0.13(-2.45%) |
Apr 07, 2005 | 5.447 | 5.509 | 5.439 | 5.507 | 53,569 | +0.05(+0.94%) |
Apr 06, 2005 | 5.499 | 5.527 | 5.456 | 5.456 | 173,182 | -0.03(-0.60%) |
Apr 05, 2005 | 5.513 | 5.529 | 5.478 | 5.488 | 175,628 | -0.04(-0.67%) |
Apr 04, 2005 | 5.519 | 5.550 | 5.464 | 5.525 | 132,822 | +0.01(+0.11%) |
Apr 01, 2005 | 5.554 | 5.568 | 5.474 | 5.519 | 338,292 | -0.03(-0.63%) |
Mar 31, 2005 | 5.539 | 5.554 | 5.507 | 5.554 | 238,003 | -0.00(-0.07%) |
Mar 30, 2005 | 5.507 | 5.558 | 5.507 | 5.558 | 102,001 | +0.05(+0.97%) |
Mar 29, 2005 | 5.570 | 5.580 | 5.488 | 5.505 | 172,693 | -0.08(-1.36%) |
Mar 28, 2005 | 5.644 | 5.662 | 5.562 | 5.580 | 183,455 | -0.06(-1.09%) |
Mar 24, 2005 | 5.519 | 5.691 | 5.519 | 5.642 | 135,268 | +0.07(+1.28%) |
Mar 23, 2005 | 5.631 | 5.652 | 5.556 | 5.570 | 108,605 | -0.07(-1.27%) |
Mar 22, 2005 | 5.723 | 5.760 | 5.613 | 5.642 | 202,290 | -0.20(-3.46%) |
Mar 21, 2005 | 5.634 | 5.844 | 5.634 | 5.844 | 163,642 | +0.22(+3.89%) |
Mar 18, 2005 | 5.801 | 5.807 | 5.625 | 5.625 | 321,903 | -0.17(-2.93%) |
Mar 17, 2005 | 5.717 | 5.795 | 5.717 | 5.795 | 111,296 | +0.08(+1.32%) |
Mar 16, 2005 | 5.707 | 5.750 | 5.703 | 5.719 | 270,780 | -0.01(-0.14%) |
Mar 15, 2005 | 5.744 | 5.920 | 5.723 | 5.728 | 340,738 | +0.01(+0.21%) |
Mar 14, 2005 | 5.519 | 5.732 | 5.519 | 5.715 | 269,068 | +0.17(+3.10%) |
Mar 11, 2005 | 5.529 | 5.560 | 5.509 | 5.544 | 135,268 | +0.02(+0.44%) |
Mar 10, 2005 | 5.589 | 5.593 | 5.519 | 5.519 | 187,369 | -0.08(-1.39%) |
Mar 09, 2005 | 5.621 | 5.640 | 5.580 | 5.597 | 130,375 | -0.03(-0.62%) |
Mar 08, 2005 | 5.666 | 5.715 | 5.621 | 5.631 | 216,967 | -0.04(-0.72%) |
Mar 07, 2005 | 5.564 | 5.683 | 5.564 | 5.672 | 201,067 | +0.12(+2.13%) |
Mar 04, 2005 | 5.488 | 5.560 | 5.484 | 5.554 | 123,526 | +0.05(+0.97%) |
Mar 03, 2005 | 5.480 | 5.511 | 5.437 | 5.501 | 149,210 | +0.02(+0.41%) |
Mar 02, 2005 | 5.468 | 5.513 | 5.421 | 5.478 | 181,009 | +0.01(+0.26%) |
Mar 01, 2005 | 5.458 | 5.490 | 5.432 | 5.464 | 181,254 | +0.01(+0.19%) |
Feb 28, 2005 | 5.376 | 5.468 | 5.366 | 5.454 | 170,980 | +0.06(+1.14%) |
Feb 25, 2005 | 5.315 | 5.433 | 5.311 | 5.392 | 176,606 | +0.11(+2.05%) |
Feb 24, 2005 | 5.223 | 5.300 | 5.172 | 5.284 | 182,232 | -0.01(-0.19%) |
Feb 23, 2005 | 5.264 | 5.335 | 5.208 | 5.294 | 218,190 | +0.00(+0.00%) |
Feb 22, 2005 | 5.192 | 5.311 | 5.110 | 5.294 | 304,292 | +0.21(+4.23%) |
Feb 18, 2005 | 5.114 | 5.137 | 5.049 | 5.080 | 89,037 | -0.03(-0.60%) |
Feb 17, 2005 | 5.145 | 5.159 | 5.069 | 5.110 | 164,621 | -0.07(-1.34%) |
Feb 16, 2005 | 5.145 | 5.194 | 5.120 | 5.180 | 110,562 | +0.02(+0.40%) |
Feb 15, 2005 | 5.200 | 5.235 | 5.108 | 5.159 | 162,174 | -0.04(-0.71%) |
Feb 14, 2005 | 5.147 | 5.200 | 5.147 | 5.196 | 80,965 | +0.04(+0.83%) |
Feb 11, 2005 | 5.186 | 5.188 | 5.137 | 5.153 | 165,844 | -0.04(-0.71%) |
Feb 10, 2005 | 5.159 | 5.202 | 5.143 | 5.190 | 131,354 | +0.03(+0.59%) |
Feb 09, 2005 | 5.274 | 5.288 | 5.157 | 5.159 | 150,678 | -0.13(-2.51%) |
Feb 08, 2005 | 5.243 | 5.292 | 5.223 | 5.292 | 63,842 | +0.03(+0.54%) |
Feb 07, 2005 | 5.294 | 5.296 | 5.243 | 5.264 | 75,828 | -0.04(-0.81%) |
Feb 04, 2005 | 5.253 | 5.315 | 5.253 | 5.306 | 56,993 | +0.05(+1.01%) |
Feb 03, 2005 | 5.235 | 5.268 | 5.172 | 5.253 | 105,425 | +0.02(+0.43%) |
Feb 02, 2005 | 5.182 | 5.231 | 5.139 | 5.231 | 101,756 | +0.03(+0.55%) |