Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.163 | 9.292 | 9.059 | 9.163 | 44,931 | +0.08(+0.86%) |
Apr 28, 2005 | 9.292 | 9.334 | 9.085 | 9.085 | 24,126 | -0.26(-2.83%) |
Apr 27, 2005 | 9.318 | 9.516 | 9.137 | 9.350 | 28,461 | +0.03(+0.33%) |
Apr 26, 2005 | 9.266 | 9.749 | 9.199 | 9.318 | 35,684 | -0.05(-0.55%) |
Apr 25, 2005 | 9.370 | 9.474 | 9.100 | 9.370 | 75,992 | -0.18(-1.90%) |
Apr 22, 2005 | 10.36 | 10.36 | 9.526 | 9.552 | 66,890 | -0.72(-7.02%) |
Apr 21, 2005 | 10.20 | 10.38 | 9.817 | 10.27 | 34,384 | +0.08(+0.82%) |
Apr 20, 2005 | 10.59 | 10.64 | 10.12 | 10.19 | 63,279 | -0.53(-4.94%) |
Apr 19, 2005 | 10.54 | 10.81 | 10.51 | 10.72 | 66,313 | +0.22(+2.08%) |
Apr 18, 2005 | 10.64 | 10.95 | 10.29 | 10.50 | 54,899 | +5.12(+95.03%) |
Apr 15, 2005 | 5.503 | 5.503 | 5.347 | 5.385 | 44,497 | -0.16(-2.95%) |
Apr 14, 2005 | 5.581 | 5.633 | 5.529 | 5.548 | 63,568 | -0.05(-0.81%) |
Apr 13, 2005 | 5.483 | 5.626 | 5.483 | 5.594 | 48,542 | +0.06(+1.05%) |
Apr 12, 2005 | 5.418 | 5.548 | 5.398 | 5.535 | 45,075 | +0.10(+1.77%) |
Apr 11, 2005 | 5.424 | 5.587 | 5.415 | 5.439 | 74,259 | +0.02(+0.31%) |
Apr 08, 2005 | 5.354 | 5.451 | 5.344 | 5.422 | 36,696 | +0.08(+1.56%) |
Apr 07, 2005 | 5.407 | 5.407 | 5.251 | 5.339 | 116,156 | -0.07(-1.25%) |
Apr 06, 2005 | 5.282 | 5.451 | 5.282 | 5.407 | 30,050 | +0.11(+2.11%) |
Apr 05, 2005 | 5.356 | 5.389 | 5.230 | 5.295 | 89,573 | -0.11(-2.09%) |
Apr 04, 2005 | 5.516 | 5.574 | 5.390 | 5.408 | 54,321 | -0.11(-1.95%) |
Apr 01, 2005 | 5.847 | 5.853 | 5.464 | 5.516 | 91,017 | -0.31(-5.28%) |
Mar 31, 2005 | 5.938 | 5.938 | 5.780 | 5.823 | 93,907 | -0.07(-1.15%) |
Mar 30, 2005 | 5.613 | 5.902 | 5.613 | 5.891 | 117,023 | +0.33(+5.93%) |
Mar 29, 2005 | 5.490 | 5.748 | 5.470 | 5.561 | 95,352 | +0.09(+1.71%) |
Mar 28, 2005 | 5.405 | 5.468 | 5.364 | 5.468 | 61,834 | +0.06(+1.15%) |
Mar 24, 2005 | 5.405 | 5.425 | 5.390 | 5.405 | 39,874 | +0.01(+0.12%) |
Mar 23, 2005 | 5.392 | 5.451 | 5.191 | 5.399 | 75,414 | +0.01(+0.24%) |
Mar 22, 2005 | 5.386 | 5.551 | 5.386 | 5.386 | 89,862 | +0.04(+0.70%) |
Mar 21, 2005 | 5.113 | 5.457 | 5.094 | 5.348 | 123,379 | +0.22(+4.33%) |
Mar 18, 2005 | 5.274 | 5.274 | 5.115 | 5.126 | 52,588 | -0.12(-2.25%) |
Mar 17, 2005 | 5.107 | 5.286 | 5.081 | 5.244 | 22,537 | +0.14(+2.75%) |
Mar 16, 2005 | 5.211 | 5.212 | 5.087 | 5.104 | 36,696 | -0.12(-2.29%) |
Mar 15, 2005 | 5.116 | 5.243 | 5.106 | 5.224 | 58,078 | +0.11(+2.11%) |
Mar 14, 2005 | 5.110 | 5.147 | 5.029 | 5.116 | 33,228 | +0.01(+0.13%) |
Mar 11, 2005 | 5.139 | 5.221 | 5.108 | 5.110 | 37,562 | -0.02(-0.38%) |
Mar 10, 2005 | 5.386 | 5.386 | 5.054 | 5.129 | 69,924 | -0.25(-4.59%) |
Mar 09, 2005 | 5.373 | 5.395 | 5.361 | 5.376 | 48,542 | +0.00(+0.05%) |
Mar 08, 2005 | 5.356 | 5.443 | 5.354 | 5.373 | 32,072 | +0.02(+0.32%) |
Mar 07, 2005 | 5.539 | 5.646 | 5.355 | 5.356 | 87,261 | -0.15(-2.78%) |
Mar 04, 2005 | 5.302 | 5.531 | 5.302 | 5.509 | 162,965 | +0.25(+4.82%) |
Mar 03, 2005 | 5.198 | 5.490 | 5.193 | 5.256 | 190,704 | +0.11(+2.17%) |
Mar 02, 2005 | 5.191 | 5.191 | 5.113 | 5.145 | 86,972 | -0.05(-0.88%) |
Mar 01, 2005 | 5.068 | 5.190 | 5.068 | 5.190 | 117,889 | +0.14(+2.72%) |
Feb 28, 2005 | 4.956 | 5.058 | 4.956 | 5.052 | 51,432 | +0.09(+1.86%) |
Feb 25, 2005 | 4.802 | 4.962 | 4.802 | 4.960 | 44,208 | +0.15(+3.02%) |
Feb 24, 2005 | 4.776 | 4.819 | 4.688 | 4.815 | 43,052 | +0.04(+0.87%) |
Feb 23, 2005 | 4.620 | 4.802 | 4.607 | 4.773 | 69,924 | +0.15(+3.17%) |
Feb 22, 2005 | 4.737 | 4.757 | 4.581 | 4.627 | 100,553 | -0.11(-2.33%) |
Feb 18, 2005 | 4.873 | 4.873 | 4.737 | 4.737 | 43,052 | -0.08(-1.75%) |
Feb 17, 2005 | 4.769 | 4.854 | 4.769 | 4.821 | 31,206 | +0.04(+0.79%) |
Feb 16, 2005 | 4.698 | 4.802 | 4.685 | 4.784 | 35,251 | +0.06(+1.24%) |
Feb 15, 2005 | 4.802 | 4.802 | 4.711 | 4.725 | 31,206 | -0.11(-2.26%) |
Feb 14, 2005 | 4.821 | 4.867 | 4.801 | 4.834 | 31,495 | -0.00(-0.08%) |
Feb 11, 2005 | 4.711 | 4.842 | 4.672 | 4.838 | 37,274 | +0.16(+3.41%) |
Feb 10, 2005 | 4.769 | 4.769 | 4.633 | 4.679 | 34,673 | -0.10(-2.04%) |
Feb 09, 2005 | 4.808 | 4.828 | 4.769 | 4.776 | 21,670 | -0.05(-1.02%) |
Feb 08, 2005 | 4.867 | 4.867 | 4.780 | 4.825 | 21,093 | -0.07(-1.38%) |
Feb 07, 2005 | 4.836 | 4.893 | 4.836 | 4.893 | 131,759 | +0.06(+1.29%) |
Feb 04, 2005 | 4.737 | 4.836 | 4.727 | 4.830 | 48,831 | +0.10(+2.11%) |
Feb 03, 2005 | 4.683 | 4.731 | 4.683 | 4.731 | 23,982 | +0.05(+1.05%) |
Feb 02, 2005 | 4.724 | 4.724 | 4.680 | 4.681 | 24,849 | -0.01(-0.22%) |