Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.301 | 5.318 | 5.221 | 5.244 | 15,666,897 | -0.02(-0.33%) |
Apr 28, 2005 | 5.336 | 5.382 | 5.238 | 5.261 | 19,560,688 | -0.17(-3.18%) |
Apr 27, 2005 | 5.514 | 5.514 | 5.359 | 5.434 | 19,504,050 | -0.07(-1.36%) |
Apr 26, 2005 | 5.577 | 5.629 | 5.503 | 5.508 | 22,159,792 | -0.13(-2.25%) |
Apr 25, 2005 | 5.825 | 5.980 | 5.612 | 5.635 | 17,490,612 | -0.06(-1.01%) |
Apr 22, 2005 | 5.658 | 5.744 | 5.577 | 5.693 | 26,823,236 | +0.04(+0.71%) |
Apr 21, 2005 | 5.468 | 5.675 | 5.468 | 5.652 | 34,205,492 | +0.28(+5.14%) |
Apr 20, 2005 | 5.457 | 5.583 | 5.278 | 5.376 | 37,713,064 | +0.03(+0.65%) |
Apr 19, 2005 | 5.370 | 5.451 | 5.261 | 5.341 | 32,631,086 | -0.03(-0.64%) |
Apr 18, 2005 | 5.462 | 5.474 | 5.341 | 5.376 | 35,074,348 | -0.09(-1.68%) |
Apr 15, 2005 | 5.566 | 5.600 | 5.451 | 5.468 | 40,126,444 | -0.14(-2.56%) |
Apr 14, 2005 | 5.767 | 5.785 | 5.554 | 5.612 | 38,658,192 | -0.17(-2.99%) |
Apr 13, 2005 | 5.785 | 5.802 | 5.739 | 5.785 | 28,769,090 | -0.01(-0.10%) |
Apr 12, 2005 | 5.905 | 5.986 | 5.716 | 5.790 | 51,788,532 | -0.22(-3.64%) |
Apr 11, 2005 | 5.929 | 6.038 | 5.808 | 6.009 | 70,753,824 | -0.34(-5.35%) |
Apr 08, 2005 | 6.400 | 6.493 | 6.314 | 6.349 | 17,419,902 | -0.16(-2.39%) |
Apr 07, 2005 | 6.343 | 6.510 | 6.308 | 6.504 | 20,209,768 | +0.11(+1.71%) |
Apr 06, 2005 | 6.418 | 6.539 | 6.389 | 6.395 | 12,298,834 | +0.01(+0.09%) |
Apr 05, 2005 | 6.337 | 6.447 | 6.337 | 6.389 | 10,484,499 | +0.01(+0.09%) |
Apr 04, 2005 | 6.400 | 6.464 | 6.303 | 6.383 | 16,282,446 | -0.05(-0.80%) |
Apr 01, 2005 | 6.706 | 6.729 | 6.389 | 6.435 | 21,569,954 | -0.09(-1.32%) |
Mar 31, 2005 | 6.573 | 6.636 | 6.510 | 6.521 | 11,980,374 | -0.06(-0.96%) |
Mar 30, 2005 | 6.475 | 6.631 | 6.475 | 6.585 | 17,967,694 | +0.10(+1.51%) |
Mar 29, 2005 | 6.481 | 6.567 | 6.458 | 6.487 | 14,019,002 | +0.03(+0.45%) |
Mar 28, 2005 | 6.470 | 6.533 | 6.435 | 6.458 | 11,465,765 | -0.04(-0.62%) |
Mar 24, 2005 | 6.320 | 6.642 | 6.303 | 6.498 | 22,408,234 | +0.17(+2.73%) |
Mar 23, 2005 | 6.429 | 6.487 | 6.297 | 6.326 | 32,016,926 | -0.10(-1.61%) |
Mar 22, 2005 | 6.562 | 6.694 | 6.418 | 6.429 | 20,366,132 | -0.20(-2.95%) |
Mar 21, 2005 | 6.544 | 6.677 | 6.389 | 6.625 | 26,849,992 | +0.07(+1.05%) |
Mar 18, 2005 | 6.717 | 6.723 | 6.481 | 6.556 | 30,376,850 | -0.16(-2.40%) |
Mar 17, 2005 | 6.746 | 6.861 | 6.642 | 6.717 | 32,568,542 | -0.14(-2.02%) |
Mar 16, 2005 | 6.803 | 6.919 | 6.562 | 6.855 | 51,262,108 | -0.18(-2.62%) |
Mar 15, 2005 | 7.160 | 7.178 | 7.022 | 7.039 | 14,278,044 | -0.09(-1.29%) |
Mar 14, 2005 | 7.131 | 7.149 | 7.080 | 7.131 | 9,378,317 | +0.00(+0.00%) |
Mar 11, 2005 | 7.224 | 7.252 | 7.120 | 7.131 | 9,161,319 | +0.01(+0.16%) |
Mar 10, 2005 | 7.091 | 7.201 | 7.091 | 7.120 | 13,671,355 | +0.02(+0.24%) |
Mar 09, 2005 | 7.143 | 7.160 | 7.068 | 7.103 | 19,295,392 | -0.06(-0.88%) |
Mar 08, 2005 | 7.154 | 7.224 | 7.137 | 7.166 | 12,446,336 | -0.04(-0.56%) |
Mar 07, 2005 | 7.097 | 7.241 | 7.091 | 7.206 | 17,331,296 | +0.07(+0.97%) |
Mar 04, 2005 | 7.195 | 7.258 | 7.126 | 7.137 | 12,774,178 | -0.06(-0.80%) |
Mar 03, 2005 | 7.172 | 7.224 | 7.160 | 7.195 | 13,605,161 | +0.02(+0.24%) |
Mar 02, 2005 | 7.229 | 7.327 | 7.166 | 7.178 | 20,886,126 | -0.12(-1.58%) |
Mar 01, 2005 | 7.235 | 7.293 | 7.212 | 7.293 | 20,294,726 | +0.01(+0.16%) |
Feb 28, 2005 | 7.252 | 7.293 | 7.189 | 7.281 | 29,359,448 | -0.20(-2.69%) |
Feb 25, 2005 | 7.396 | 7.494 | 7.367 | 7.483 | 9,340,963 | +0.12(+1.56%) |
Feb 24, 2005 | 7.385 | 7.414 | 7.339 | 7.367 | 9,094,431 | -0.01(-0.08%) |
Feb 23, 2005 | 7.344 | 7.442 | 7.327 | 7.373 | 13,754,401 | +0.03(+0.39%) |
Feb 22, 2005 | 7.344 | 7.425 | 7.316 | 7.344 | 18,661,426 | -0.12(-1.54%) |
Feb 18, 2005 | 7.488 | 7.488 | 7.350 | 7.460 | 16,113,748 | -0.02(-0.31%) |
Feb 17, 2005 | 7.592 | 7.626 | 7.483 | 7.483 | 11,932,596 | -0.14(-1.89%) |
Feb 16, 2005 | 7.540 | 7.655 | 7.511 | 7.626 | 14,148,436 | +0.05(+0.68%) |
Feb 15, 2005 | 7.517 | 7.586 | 7.517 | 7.575 | 9,703,378 | +0.03(+0.46%) |
Feb 14, 2005 | 7.552 | 7.598 | 7.506 | 7.540 | 11,133,059 | +0.02(+0.31%) |
Feb 11, 2005 | 7.534 | 7.592 | 7.506 | 7.517 | 14,625,692 | -0.02(-0.31%) |
Feb 10, 2005 | 7.546 | 7.603 | 7.517 | 7.540 | 12,596,271 | -0.01(-0.15%) |
Feb 09, 2005 | 7.540 | 7.592 | 7.506 | 7.552 | 14,602,237 | -0.02(-0.30%) |
Feb 08, 2005 | 7.621 | 7.736 | 7.569 | 7.575 | 16,769,778 | -0.15(-1.94%) |
Feb 07, 2005 | 7.649 | 7.793 | 7.621 | 7.724 | 15,654,040 | +0.12(+1.51%) |
Feb 04, 2005 | 7.603 | 7.632 | 7.569 | 7.609 | 12,484,732 | +0.06(+0.84%) |
Feb 03, 2005 | 7.580 | 7.626 | 7.517 | 7.546 | 15,573,426 | -0.09(-1.21%) |
Feb 02, 2005 | 7.586 | 7.701 | 7.529 | 7.638 | 12,290,494 | +0.11(+1.45%) |