Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.500 | 6.650 | 6.020 | 6.190 | 151,800 | -0.31(-4.77%) |
Apr 28, 2005 | 6.150 | 6.700 | 6.150 | 6.500 | 102,500 | +0.37(+6.04%) |
Apr 27, 2005 | 6.000 | 6.270 | 5.950 | 6.130 | 57,800 | +0.18(+3.03%) |
Apr 26, 2005 | 5.900 | 6.190 | 5.800 | 5.950 | 129,900 | +0.20(+3.48%) |
Apr 25, 2005 | 5.600 | 6.190 | 5.600 | 5.750 | 70,200 | +0.18(+3.23%) |
Apr 22, 2005 | 5.790 | 5.950 | 5.500 | 5.570 | 61,900 | -0.12(-2.11%) |
Apr 21, 2005 | 5.250 | 5.950 | 5.250 | 5.690 | 124,300 | +0.39(+7.36%) |
Apr 20, 2005 | 5.550 | 5.900 | 5.250 | 5.300 | 68,600 | -0.11(-2.03%) |
Apr 19, 2005 | 4.570 | 5.420 | 4.570 | 5.410 | 141,400 | +0.64(+13.42%) |
Apr 18, 2005 | 5.700 | 5.700 | 4.500 | 4.770 | 212,500 | -0.98(-17.04%) |
Apr 15, 2005 | 5.800 | 6.180 | 5.430 | 5.750 | 103,900 | -0.28(-4.64%) |
Apr 14, 2005 | 6.100 | 6.360 | 5.760 | 6.030 | 90,100 | +0.10(+1.69%) |
Apr 13, 2005 | 5.270 | 6.260 | 5.270 | 5.930 | 245,300 | +0.63(+11.89%) |
Apr 12, 2005 | 5.800 | 5.890 | 5.180 | 5.300 | 137,000 | -0.49(-8.46%) |
Apr 11, 2005 | 6.580 | 6.680 | 5.750 | 5.790 | 186,500 | -0.70(-10.79%) |
Apr 08, 2005 | 6.260 | 6.650 | 6.150 | 6.490 | 305,600 | +0.48(+7.99%) |
Apr 07, 2005 | 5.380 | 6.370 | 5.380 | 6.010 | 413,500 | +0.73(+13.83%) |
Apr 06, 2005 | 4.940 | 5.300 | 4.940 | 5.280 | 60,800 | +0.36(+7.32%) |
Apr 05, 2005 | 4.860 | 4.990 | 4.800 | 4.920 | 24,700 | -0.03(-0.61%) |
Apr 04, 2005 | 5.000 | 5.200 | 4.900 | 4.950 | 38,700 | -0.11(-2.17%) |
Apr 01, 2005 | 5.000 | 5.400 | 5.000 | 5.060 | 94,600 | +0.07(+1.40%) |
Mar 31, 2005 | 4.510 | 5.000 | 4.500 | 4.990 | 51,200 | +0.48(+10.64%) |
Mar 30, 2005 | 4.720 | 4.990 | 4.300 | 4.510 | 121,000 | -0.22(-4.65%) |
Mar 29, 2005 | 5.130 | 5.590 | 4.400 | 4.730 | 243,100 | -0.50(-9.56%) |
Mar 28, 2005 | 4.790 | 5.300 | 4.630 | 5.230 | 178,200 | +0.47(+9.87%) |
Mar 24, 2005 | 4.750 | 5.000 | 4.310 | 4.760 | 149,400 | +0.06(+1.28%) |
Mar 23, 2005 | 4.600 | 5.400 | 4.590 | 4.700 | 318,500 | +0.16(+3.52%) |
Mar 22, 2005 | 3.510 | 4.540 | 3.510 | 4.540 | 395,100 | +1.28(+39.26%) |
Mar 21, 2005 | 3.300 | 3.300 | 3.210 | 3.260 | 6,800 | +0.01(+0.31%) |
Mar 18, 2005 | 3.290 | 3.290 | 3.250 | 3.250 | 1,300 | +0.04(+1.25%) |
Mar 17, 2005 | 3.200 | 3.280 | 3.100 | 3.210 | 16,400 | -0.09(-2.73%) |
Mar 16, 2005 | 3.280 | 3.500 | 3.280 | 3.300 | 19,400 | +0.00(+0.00%) |
Mar 15, 2005 | 3.200 | 3.460 | 3.200 | 3.300 | 10,200 | +0.21(+6.80%) |
Mar 14, 2005 | 3.150 | 3.350 | 3.000 | 3.090 | 20,100 | +0.04(+1.31%) |
Mar 11, 2005 | 3.100 | 3.150 | 3.040 | 3.050 | 3,300 | +0.05(+1.67%) |
Mar 10, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | -0.08(-2.60%) |
Mar 09, 2005 | 3.080 | 3.090 | 3.080 | 3.080 | 13,800 | +0.00(+0.00%) |
Mar 08, 2005 | 3.010 | 3.080 | 3.010 | 3.080 | 7,400 | -0.02(-0.65%) |
Mar 07, 2005 | 3.030 | 3.100 | 2.990 | 3.100 | 9,400 | +0.09(+2.99%) |
Mar 04, 2005 | 3.020 | 3.030 | 3.010 | 3.010 | 1,100 | +0.01(+0.33%) |
Mar 03, 2005 | 3.011 | 3.020 | 2.990 | 3.000 | 34,400 | -0.04(-1.32%) |
Mar 02, 2005 | 3.080 | 3.080 | 3.000 | 3.040 | 9,700 | -0.06(-1.94%) |
Mar 01, 2005 | 3.110 | 3.280 | 3.090 | 3.100 | 5,900 | +0.09(+2.99%) |
Feb 28, 2005 | 3.000 | 3.062 | 2.860 | 3.010 | 16,500 | -0.04(-1.31%) |
Feb 25, 2005 | 2.910 | 3.050 | 2.910 | 3.050 | 11,000 | +0.04(+1.33%) |
Feb 24, 2005 | 3.000 | 3.050 | 2.950 | 3.010 | 4,100 | +0.00(+0.00%) |
Feb 23, 2005 | 2.980 | 3.040 | 2.900 | 3.010 | 18,200 | -0.07(-2.27%) |
Feb 22, 2005 | 3.290 | 3.290 | 2.921 | 3.080 | 63,900 | -0.31(-9.14%) |
Feb 18, 2005 | 3.500 | 3.520 | 3.270 | 3.390 | 6,600 | -0.01(-0.29%) |
Feb 17, 2005 | 3.600 | 3.600 | 3.350 | 3.400 | 21,000 | -0.08(-2.30%) |
Feb 16, 2005 | 3.600 | 3.600 | 3.440 | 3.480 | 22,600 | -0.10(-2.79%) |
Feb 15, 2005 | 3.400 | 3.580 | 3.250 | 3.580 | 12,400 | +0.23(+6.87%) |
Feb 14, 2005 | 3.500 | 3.500 | 3.350 | 3.350 | 13,200 | -0.11(-3.18%) |
Feb 11, 2005 | 3.540 | 3.590 | 3.260 | 3.460 | 14,600 | -0.11(-3.08%) |
Feb 10, 2005 | 3.490 | 3.600 | 3.350 | 3.570 | 20,100 | +0.14(+4.08%) |
Feb 09, 2005 | 3.570 | 3.570 | 3.400 | 3.430 | 19,700 | -0.17(-4.72%) |
Feb 08, 2005 | 3.590 | 3.600 | 3.540 | 3.600 | 18,400 | +0.04(+1.12%) |
Feb 07, 2005 | 3.510 | 3.600 | 3.460 | 3.560 | 21,500 | +0.10(+2.89%) |
Feb 04, 2005 | 3.550 | 3.580 | 3.440 | 3.460 | 24,100 | +0.06(+1.76%) |
Feb 03, 2005 | 3.440 | 3.480 | 3.400 | 3.400 | 30,900 | +0.01(+0.29%) |
Feb 02, 2005 | 3.380 | 3.440 | 3.200 | 3.390 | 56,000 | +0.21(+6.60%) |