Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.840 | 6.000 | 5.760 | 5.930 | 240,705 | +0.01(+0.17%) |
Apr 28, 2005 | 5.940 | 6.030 | 5.870 | 5.920 | 309,218 | -0.08(-1.33%) |
Apr 27, 2005 | 5.880 | 6.140 | 5.790 | 6.000 | 504,457 | +0.07(+1.18%) |
Apr 26, 2005 | 5.760 | 6.010 | 5.730 | 5.930 | 548,957 | +0.13(+2.24%) |
Apr 25, 2005 | 5.560 | 5.890 | 5.560 | 5.800 | 339,977 | +0.08(+1.40%) |
Apr 22, 2005 | 5.680 | 5.740 | 5.560 | 5.720 | 316,223 | -0.03(-0.52%) |
Apr 21, 2005 | 5.290 | 5.750 | 5.220 | 5.750 | 1,124,936 | +0.58(+11.22%) |
Apr 20, 2005 | 5.320 | 5.330 | 5.120 | 5.170 | 245,791 | -0.19(-3.54%) |
Apr 19, 2005 | 5.420 | 5.460 | 5.301 | 5.360 | 283,374 | -0.01(-0.19%) |
Apr 18, 2005 | 5.110 | 5.550 | 5.010 | 5.370 | 376,857 | +0.13(+2.48%) |
Apr 15, 2005 | 5.010 | 5.310 | 5.000 | 5.240 | 434,399 | +0.26(+5.22%) |
Apr 14, 2005 | 5.040 | 5.150 | 4.950 | 4.980 | 229,683 | -0.10(-1.97%) |
Apr 13, 2005 | 5.140 | 5.290 | 5.000 | 5.080 | 215,084 | -0.22(-4.15%) |
Apr 12, 2005 | 5.090 | 5.320 | 4.940 | 5.300 | 199,199 | +0.19(+3.72%) |
Apr 11, 2005 | 5.020 | 5.190 | 4.930 | 5.110 | 173,526 | +0.20(+4.07%) |
Apr 08, 2005 | 5.130 | 5.220 | 4.910 | 4.910 | 187,563 | -0.34(-6.57%) |
Apr 07, 2005 | 5.130 | 5.310 | 5.030 | 5.255 | 239,090 | +0.12(+2.24%) |
Apr 06, 2005 | 5.000 | 5.210 | 4.980 | 5.140 | 375,282 | +0.02(+0.39%) |
Apr 05, 2005 | 4.910 | 5.200 | 4.750 | 5.120 | 477,788 | +0.16(+3.23%) |
Apr 04, 2005 | 4.850 | 5.110 | 4.800 | 4.960 | 514,238 | +0.08(+1.64%) |
Apr 01, 2005 | 4.940 | 5.100 | 4.800 | 4.880 | 411,292 | -0.27(-5.24%) |
Mar 31, 2005 | 4.790 | 5.150 | 4.710 | 5.150 | 336,466 | +0.25(+5.10%) |
Mar 30, 2005 | 4.660 | 4.920 | 4.660 | 4.900 | 299,143 | +0.46(+10.36%) |
Mar 29, 2005 | 4.760 | 4.930 | 4.400 | 4.440 | 221,958 | -0.23(-4.93%) |
Mar 28, 2005 | 4.760 | 4.830 | 4.590 | 4.670 | 104,258 | -0.11(-2.30%) |
Mar 24, 2005 | 4.790 | 4.860 | 4.720 | 4.780 | 84,871 | +0.09(+1.92%) |
Mar 23, 2005 | 4.740 | 4.780 | 4.570 | 4.690 | 275,081 | -0.09(-1.88%) |
Mar 22, 2005 | 4.780 | 4.860 | 4.700 | 4.780 | 259,986 | -0.01(-0.21%) |
Mar 21, 2005 | 4.770 | 4.820 | 4.620 | 4.790 | 280,861 | +0.10(+2.13%) |
Mar 18, 2005 | 4.680 | 4.870 | 4.650 | 4.690 | 685,691 | -0.01(-0.21%) |
Mar 17, 2005 | 4.510 | 4.820 | 4.510 | 4.700 | 296,348 | +0.27(+6.09%) |
Mar 16, 2005 | 4.550 | 4.690 | 4.400 | 4.430 | 560,982 | -0.01(-0.23%) |
Mar 15, 2005 | 4.820 | 4.830 | 4.400 | 4.440 | 595,138 | -0.37(-7.69%) |
Mar 14, 2005 | 4.880 | 5.000 | 4.610 | 4.810 | 879,580 | +0.07(+1.48%) |
Mar 11, 2005 | 5.010 | 5.030 | 4.730 | 4.740 | 496,441 | -0.24(-4.82%) |
Mar 10, 2005 | 5.010 | 5.010 | 4.910 | 4.980 | 510,577 | +0.02(+0.40%) |
Mar 09, 2005 | 5.010 | 5.040 | 4.860 | 4.960 | 527,209 | +0.12(+2.48%) |
Mar 08, 2005 | 4.800 | 5.010 | 4.800 | 4.840 | 607,119 | +0.04(+0.83%) |
Mar 07, 2005 | 5.190 | 5.210 | 4.790 | 4.800 | 476,302 | -0.28(-5.51%) |
Mar 04, 2005 | 5.320 | 5.320 | 5.050 | 5.080 | 285,622 | -0.12(-2.31%) |
Mar 03, 2005 | 5.370 | 5.370 | 5.160 | 5.200 | 407,714 | -0.14(-2.62%) |
Mar 02, 2005 | 5.470 | 5.480 | 5.220 | 5.340 | 294,582 | -0.09(-1.66%) |
Mar 01, 2005 | 5.410 | 5.480 | 5.190 | 5.430 | 295,239 | +0.06(+1.12%) |
Feb 28, 2005 | 5.470 | 5.490 | 5.099 | 5.370 | 425,224 | -0.13(-2.36%) |
Feb 25, 2005 | 5.460 | 5.500 | 5.320 | 5.500 | 205,485 | +0.03(+0.55%) |
Feb 24, 2005 | 5.440 | 5.490 | 5.300 | 5.470 | 248,079 | +0.21(+3.99%) |
Feb 23, 2005 | 5.040 | 5.730 | 4.990 | 5.260 | 556,181 | +0.20(+3.95%) |
Feb 22, 2005 | 5.270 | 5.350 | 4.900 | 5.060 | 528,232 | -0.24(-4.53%) |
Feb 18, 2005 | 5.530 | 5.590 | 5.180 | 5.300 | 271,818 | -0.18(-3.28%) |
Feb 17, 2005 | 5.560 | 5.640 | 5.460 | 5.480 | 420,242 | -0.02(-0.36%) |
Feb 16, 2005 | 5.600 | 5.610 | 5.450 | 5.500 | 277,514 | -0.09(-1.61%) |
Feb 15, 2005 | 5.480 | 5.610 | 5.480 | 5.590 | 364,685 | +0.17(+3.14%) |
Feb 14, 2005 | 5.500 | 5.600 | 5.410 | 5.420 | 338,429 | -0.08(-1.45%) |
Feb 11, 2005 | 5.560 | 5.630 | 5.410 | 5.500 | 276,251 | -0.01(-0.18%) |
Feb 10, 2005 | 5.650 | 5.710 | 5.500 | 5.510 | 354,064 | +0.00(+0.00%) |
Feb 09, 2005 | 5.930 | 5.940 | 5.420 | 5.510 | 601,075 | -0.45(-7.55%) |
Feb 08, 2005 | 5.890 | 6.020 | 5.845 | 5.960 | 241,375 | +0.03(+0.51%) |
Feb 07, 2005 | 6.140 | 6.140 | 5.890 | 5.930 | 460,121 | -0.11(-1.82%) |
Feb 04, 2005 | 5.800 | 6.070 | 5.800 | 6.040 | 296,748 | +0.11(+1.85%) |
Feb 03, 2005 | 6.100 | 6.150 | 5.860 | 5.930 | 310,049 | -0.13(-2.15%) |
Feb 02, 2005 | 6.210 | 6.320 | 5.950 | 6.060 | 430,793 | -0.19(-3.04%) |