Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.752 | 4.868 | 4.697 | 4.776 | 2,335,886 | +0.03(+0.65%) |
Apr 28, 2005 | 4.795 | 4.826 | 4.723 | 4.745 | 1,227,165 | -0.09(-1.85%) |
Apr 27, 2005 | 4.848 | 4.848 | 4.680 | 4.835 | 2,197,654 | -0.02(-0.32%) |
Apr 26, 2005 | 5.008 | 5.023 | 4.822 | 4.850 | 2,187,973 | -0.15(-2.93%) |
Apr 25, 2005 | 5.056 | 5.126 | 4.986 | 4.997 | 1,404,716 | -0.08(-1.51%) |
Apr 22, 2005 | 5.189 | 5.189 | 5.023 | 5.073 | 898,879 | -0.12(-2.36%) |
Apr 21, 2005 | 5.244 | 5.276 | 5.139 | 5.196 | 1,245,398 | +0.03(+0.51%) |
Apr 20, 2005 | 5.329 | 5.362 | 5.152 | 5.169 | 1,220,634 | -0.07(-1.29%) |
Apr 19, 2005 | 5.165 | 5.255 | 5.154 | 5.237 | 795,476 | +0.11(+2.18%) |
Apr 18, 2005 | 5.097 | 5.204 | 5.073 | 5.126 | 1,136,576 | +0.03(+0.56%) |
Apr 15, 2005 | 5.220 | 5.248 | 5.082 | 5.097 | 1,283,958 | -0.10(-1.89%) |
Apr 14, 2005 | 5.379 | 5.401 | 5.182 | 5.196 | 1,755,365 | -0.18(-3.34%) |
Apr 13, 2005 | 5.480 | 5.491 | 5.327 | 5.375 | 1,379,216 | -0.12(-2.27%) |
Apr 12, 2005 | 5.467 | 5.517 | 5.336 | 5.500 | 892,284 | +0.02(+0.36%) |
Apr 11, 2005 | 5.672 | 5.674 | 5.478 | 5.480 | 1,101,248 | -0.18(-3.24%) |
Apr 08, 2005 | 5.731 | 5.731 | 5.609 | 5.664 | 1,099,488 | -0.05(-0.92%) |
Apr 07, 2005 | 5.585 | 5.723 | 5.543 | 5.716 | 1,050,738 | +0.11(+1.95%) |
Apr 06, 2005 | 5.519 | 5.622 | 5.480 | 5.607 | 1,628,895 | +0.14(+2.56%) |
Apr 05, 2005 | 5.458 | 5.535 | 5.405 | 5.467 | 898,069 | +0.01(+0.12%) |
Apr 04, 2005 | 5.491 | 5.517 | 5.427 | 5.460 | 1,491,711 | -0.04(-0.68%) |
Apr 01, 2005 | 5.478 | 5.541 | 5.377 | 5.497 | 1,935,875 | +0.06(+1.04%) |
Mar 31, 2005 | 5.447 | 5.467 | 5.320 | 5.440 | 1,291,518 | +0.03(+0.57%) |
Mar 30, 2005 | 5.281 | 5.419 | 5.279 | 5.410 | 1,206,654 | +0.17(+3.17%) |
Mar 29, 2005 | 5.371 | 5.381 | 5.231 | 5.244 | 1,201,715 | -0.15(-2.80%) |
Mar 28, 2005 | 5.419 | 5.510 | 5.392 | 5.395 | 749,557 | -0.03(-0.52%) |
Mar 24, 2005 | 5.504 | 5.569 | 5.423 | 5.423 | 984,904 | -0.07(-1.31%) |
Mar 23, 2005 | 5.572 | 5.622 | 5.489 | 5.495 | 821,305 | -0.08(-1.37%) |
Mar 22, 2005 | 5.666 | 5.742 | 5.563 | 5.572 | 403,980 | -0.04(-0.74%) |
Mar 21, 2005 | 5.583 | 5.674 | 5.561 | 5.613 | 485,020 | +0.00(+0.08%) |
Mar 18, 2005 | 5.650 | 5.664 | 5.556 | 5.609 | 1,204,921 | -0.02(-0.39%) |
Mar 17, 2005 | 5.766 | 5.766 | 5.596 | 5.631 | 1,040,129 | -0.11(-1.87%) |
Mar 16, 2005 | 5.775 | 5.845 | 5.699 | 5.738 | 746,644 | -0.05(-0.87%) |
Mar 15, 2005 | 5.897 | 5.985 | 5.777 | 5.788 | 914,624 | -0.12(-1.96%) |
Mar 14, 2005 | 5.854 | 6.007 | 5.832 | 5.904 | 747,975 | +0.02(+0.37%) |
Mar 11, 2005 | 5.961 | 6.031 | 5.821 | 5.882 | 747,380 | -0.09(-1.47%) |
Mar 10, 2005 | 5.922 | 6.013 | 5.884 | 5.970 | 2,519,305 | +0.10(+1.64%) |
Mar 09, 2005 | 6.136 | 6.136 | 5.871 | 5.873 | 1,579,977 | -0.23(-3.73%) |
Mar 08, 2005 | 6.158 | 6.193 | 6.051 | 6.101 | 1,433,358 | -0.07(-1.06%) |
Mar 07, 2005 | 6.116 | 6.217 | 6.072 | 6.166 | 1,298,030 | +0.07(+1.11%) |
Mar 04, 2005 | 6.083 | 6.147 | 6.033 | 6.099 | 1,682,250 | +0.05(+0.87%) |
Mar 03, 2005 | 6.086 | 6.127 | 6.007 | 6.046 | 906,026 | +0.00(+0.04%) |
Mar 02, 2005 | 6.112 | 6.184 | 6.031 | 6.044 | 834,841 | -0.12(-1.95%) |
Mar 01, 2005 | 6.059 | 6.188 | 6.059 | 6.164 | 836,533 | +0.11(+1.77%) |
Feb 28, 2005 | 6.177 | 6.177 | 6.011 | 6.057 | 858,466 | -0.12(-1.98%) |
Feb 25, 2005 | 6.092 | 6.180 | 6.048 | 6.180 | 928,380 | +0.10(+1.58%) |
Feb 24, 2005 | 5.965 | 6.112 | 5.922 | 6.083 | 2,236,448 | +0.07(+1.16%) |
Feb 23, 2005 | 6.055 | 6.057 | 5.911 | 6.013 | 1,278,182 | +0.02(+0.37%) |
Feb 22, 2005 | 6.079 | 6.114 | 5.972 | 5.992 | 1,798,238 | -0.13(-2.07%) |
Feb 18, 2005 | 6.158 | 6.193 | 6.070 | 6.118 | 759,760 | -0.01(-0.18%) |
Feb 17, 2005 | 6.164 | 6.219 | 6.101 | 6.129 | 1,140,472 | -0.05(-0.85%) |
Feb 16, 2005 | 6.123 | 6.210 | 6.053 | 6.182 | 1,285,106 | -0.01(-0.11%) |
Feb 15, 2005 | 6.129 | 6.210 | 6.090 | 6.188 | 896,231 | +0.05(+0.86%) |
Feb 14, 2005 | 6.193 | 6.217 | 6.086 | 6.136 | 1,179,398 | -0.04(-0.67%) |
Feb 11, 2005 | 5.902 | 6.193 | 5.863 | 6.177 | 1,266,933 | +0.27(+4.55%) |
Feb 10, 2005 | 5.904 | 5.967 | 5.810 | 5.908 | 1,069,589 | +0.00(+0.07%) |
Feb 09, 2005 | 5.994 | 6.121 | 5.869 | 5.904 | 1,266,695 | -0.17(-2.77%) |
Feb 08, 2005 | 5.858 | 6.072 | 5.830 | 6.072 | 1,225,738 | +0.22(+3.77%) |
Feb 07, 2005 | 5.795 | 5.937 | 5.795 | 5.852 | 1,102,273 | -0.03(-0.59%) |
Feb 04, 2005 | 5.699 | 5.887 | 5.699 | 5.887 | 1,077,281 | +0.17(+2.91%) |
Feb 03, 2005 | 5.705 | 5.720 | 5.661 | 5.720 | 1,092,518 | -0.03(-0.53%) |
Feb 02, 2005 | 5.797 | 5.806 | 5.679 | 5.751 | 1,135,986 | -0.01(-0.11%) |