Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.923 | 5.069 | 4.918 | 5.007 | 96,921 | +0.06(+1.26%) |
Apr 28, 2005 | 5.025 | 5.025 | 4.914 | 4.945 | 400,954 | -0.10(-2.03%) |
Apr 27, 2005 | 5.247 | 5.247 | 5.034 | 5.047 | 152,016 | -0.16(-2.99%) |
Apr 26, 2005 | 5.247 | 5.247 | 5.092 | 5.203 | 471,115 | +0.13(+2.54%) |
Apr 25, 2005 | 4.989 | 5.203 | 4.967 | 5.074 | 120,758 | +0.11(+2.24%) |
Apr 22, 2005 | 4.981 | 5.016 | 4.949 | 4.963 | 60,491 | -0.02(-0.36%) |
Apr 21, 2005 | 5.025 | 5.047 | 4.936 | 4.981 | 190,245 | -0.02(-0.44%) |
Apr 20, 2005 | 5.109 | 5.136 | 5.003 | 5.003 | 110,639 | -0.11(-2.09%) |
Apr 19, 2005 | 5.158 | 5.194 | 5.069 | 5.109 | 237,694 | -0.00(-0.09%) |
Apr 18, 2005 | 4.981 | 5.225 | 4.869 | 5.114 | 199,015 | +0.04(+0.79%) |
Apr 15, 2005 | 5.247 | 5.265 | 4.981 | 5.074 | 220,603 | -0.20(-3.71%) |
Apr 14, 2005 | 5.470 | 5.492 | 5.270 | 5.270 | 134,026 | -0.20(-3.66%) |
Apr 13, 2005 | 5.514 | 5.514 | 5.407 | 5.470 | 120,533 | -0.04(-0.81%) |
Apr 12, 2005 | 5.492 | 5.603 | 5.387 | 5.514 | 133,576 | +0.02(+0.40%) |
Apr 11, 2005 | 5.403 | 5.514 | 5.341 | 5.492 | 151,566 | +0.02(+0.41%) |
Apr 08, 2005 | 5.594 | 5.603 | 5.447 | 5.470 | 202,388 | -0.13(-2.30%) |
Apr 07, 2005 | 5.603 | 5.603 | 5.559 | 5.599 | 30,583 | +0.04(+0.72%) |
Apr 06, 2005 | 5.599 | 5.616 | 5.550 | 5.559 | 162,360 | +0.02(+0.40%) |
Apr 05, 2005 | 5.736 | 5.825 | 5.536 | 5.536 | 319,998 | -0.16(-2.73%) |
Apr 04, 2005 | 5.621 | 5.914 | 5.581 | 5.692 | 440,082 | -0.02(-0.31%) |
Apr 01, 2005 | 5.581 | 5.728 | 5.568 | 5.710 | 1,251,886 | +0.13(+2.31%) |
Mar 31, 2005 | 5.768 | 5.781 | 5.559 | 5.581 | 769,526 | -0.23(-3.98%) |
Mar 30, 2005 | 5.719 | 5.825 | 5.536 | 5.812 | 178,551 | +0.09(+1.55%) |
Mar 29, 2005 | 5.781 | 5.892 | 5.696 | 5.723 | 206,211 | -0.06(-1.00%) |
Mar 28, 2005 | 5.852 | 5.892 | 5.772 | 5.781 | 230,048 | -0.12(-1.96%) |
Mar 24, 2005 | 5.772 | 5.932 | 5.745 | 5.897 | 321,797 | +0.08(+1.38%) |
Mar 23, 2005 | 5.736 | 5.879 | 5.736 | 5.817 | 332,367 | +0.08(+1.47%) |
Mar 22, 2005 | 5.879 | 5.914 | 5.692 | 5.732 | 333,941 | -0.23(-3.81%) |
Mar 21, 2005 | 6.048 | 6.132 | 5.817 | 5.959 | 151,116 | -0.18(-2.90%) |
Mar 18, 2005 | 6.212 | 6.212 | 6.094 | 6.137 | 300,434 | -0.08(-1.22%) |
Mar 17, 2005 | 6.159 | 6.270 | 6.132 | 6.212 | 1,099,195 | -0.04(-0.57%) |
Mar 16, 2005 | 6.203 | 6.332 | 6.177 | 6.248 | 379,815 | -0.02(-0.35%) |
Mar 15, 2005 | 6.048 | 6.337 | 6.021 | 6.270 | 1,100,769 | +0.24(+4.06%) |
Mar 14, 2005 | 6.181 | 6.292 | 6.026 | 6.026 | 1,706,136 | -0.35(-5.44%) |
Mar 11, 2005 | 6.426 | 6.559 | 6.332 | 6.372 | 266,253 | -0.08(-1.17%) |
Mar 10, 2005 | 6.626 | 6.670 | 6.417 | 6.448 | 313,702 | -0.33(-4.92%) |
Mar 09, 2005 | 7.048 | 7.066 | 6.519 | 6.782 | 761,880 | -0.42(-5.86%) |
Mar 08, 2005 | 7.462 | 7.475 | 7.115 | 7.204 | 274,573 | -0.24(-3.23%) |
Mar 07, 2005 | 7.426 | 7.537 | 7.382 | 7.444 | 335,515 | -0.09(-1.24%) |
Mar 04, 2005 | 7.551 | 7.604 | 7.506 | 7.537 | 343,161 | +0.02(+0.24%) |
Mar 03, 2005 | 7.560 | 7.604 | 7.493 | 7.520 | 263,330 | -0.08(-1.11%) |
Mar 02, 2005 | 7.551 | 7.649 | 7.426 | 7.604 | 168,882 | +0.10(+1.30%) |
Mar 01, 2005 | 7.391 | 7.515 | 7.382 | 7.506 | 270,975 | +0.20(+2.80%) |
Feb 28, 2005 | 7.604 | 7.867 | 7.248 | 7.302 | 635,500 | -0.19(-2.49%) |
Feb 25, 2005 | 7.111 | 7.644 | 7.111 | 7.489 | 455,824 | +0.38(+5.32%) |
Feb 24, 2005 | 7.431 | 7.466 | 7.048 | 7.111 | 337,539 | -0.16(-2.26%) |
Feb 23, 2005 | 6.626 | 7.284 | 6.559 | 7.275 | 746,364 | +0.66(+10.02%) |
Feb 22, 2005 | 6.515 | 6.670 | 6.515 | 6.613 | 289,865 | +0.10(+1.57%) |
Feb 18, 2005 | 6.492 | 6.537 | 6.270 | 6.510 | 206,886 | -0.01(-0.14%) |
Feb 17, 2005 | 6.804 | 6.826 | 6.466 | 6.519 | 1,322,497 | -0.29(-4.25%) |
Feb 16, 2005 | 6.826 | 6.928 | 6.804 | 6.808 | 371,270 | +0.05(+0.72%) |
Feb 15, 2005 | 6.795 | 6.804 | 6.737 | 6.759 | 404,327 | +0.02(+0.26%) |
Feb 14, 2005 | 6.404 | 6.937 | 6.404 | 6.741 | 1,093,798 | +0.54(+8.67%) |
Feb 11, 2005 | 5.870 | 6.337 | 5.870 | 6.203 | 188,896 | +0.32(+5.52%) |
Feb 10, 2005 | 5.736 | 5.977 | 5.710 | 5.879 | 771,325 | +0.19(+3.28%) |
Feb 09, 2005 | 5.834 | 5.959 | 5.692 | 5.692 | 2,734,495 | -0.10(-1.69%) |
Feb 08, 2005 | 5.777 | 5.861 | 5.701 | 5.790 | 120,308 | +0.04(+0.77%) |
Feb 07, 2005 | 5.648 | 5.848 | 5.572 | 5.745 | 758,732 | +0.14(+2.54%) |
Feb 04, 2005 | 5.514 | 5.825 | 5.514 | 5.603 | 393,983 | +0.18(+3.28%) |
Feb 03, 2005 | 5.456 | 5.496 | 5.407 | 5.425 | 535,430 | +0.01(+0.25%) |
Feb 02, 2005 | 5.505 | 5.505 | 5.332 | 5.412 | 2,932,611 | -0.05(-0.98%) |