Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.190 | 5.190 | 4.900 | 5.070 | 173,081 | +0.02(+0.40%) |
Apr 28, 2005 | 4.950 | 5.120 | 4.870 | 5.050 | 137,374 | +0.06(+1.20%) |
Apr 27, 2005 | 4.760 | 5.000 | 4.520 | 4.990 | 122,788 | +0.23(+4.83%) |
Apr 26, 2005 | 4.650 | 4.820 | 4.480 | 4.760 | 190,001 | -0.07(-1.45%) |
Apr 25, 2005 | 5.070 | 5.070 | 4.632 | 4.830 | 124,595 | -0.22(-4.36%) |
Apr 22, 2005 | 5.000 | 5.170 | 4.910 | 5.050 | 138,258 | +0.06(+1.20%) |
Apr 21, 2005 | 4.780 | 5.080 | 4.780 | 4.990 | 140,693 | +0.15(+3.10%) |
Apr 20, 2005 | 4.830 | 5.000 | 4.640 | 4.840 | 48,061 | -0.02(-0.41%) |
Apr 19, 2005 | 4.830 | 4.880 | 4.800 | 4.860 | 154,249 | +0.06(+1.25%) |
Apr 18, 2005 | 4.810 | 5.130 | 4.620 | 4.800 | 131,906 | -0.11(-2.24%) |
Apr 15, 2005 | 4.900 | 5.050 | 4.600 | 4.910 | 192,461 | -0.04(-0.81%) |
Apr 14, 2005 | 5.550 | 5.550 | 4.910 | 4.950 | 407,841 | -0.60(-10.81%) |
Apr 13, 2005 | 5.830 | 5.850 | 5.410 | 5.550 | 68,018 | -0.21(-3.65%) |
Apr 12, 2005 | 5.810 | 6.000 | 5.660 | 5.760 | 51,997 | -0.09(-1.54%) |
Apr 11, 2005 | 5.770 | 5.960 | 5.770 | 5.850 | 163,392 | -0.02(-0.34%) |
Apr 08, 2005 | 5.810 | 5.910 | 5.650 | 5.870 | 61,510 | -0.08(-1.34%) |
Apr 07, 2005 | 5.920 | 6.010 | 5.810 | 5.950 | 32,684 | +0.06(+1.02%) |
Apr 06, 2005 | 5.710 | 5.940 | 5.700 | 5.890 | 67,391 | +0.08(+1.38%) |
Apr 05, 2005 | 5.780 | 5.900 | 5.750 | 5.810 | 145,230 | +0.00(+0.00%) |
Apr 04, 2005 | 5.720 | 5.860 | 5.710 | 5.810 | 75,399 | +0.01(+0.17%) |
Apr 01, 2005 | 5.840 | 5.890 | 5.650 | 5.800 | 190,649 | +0.05(+0.87%) |
Mar 31, 2005 | 5.860 | 5.880 | 5.490 | 5.750 | 162,607 | -0.15(-2.54%) |
Mar 30, 2005 | 5.770 | 5.900 | 5.750 | 5.900 | 37,065 | +0.13(+2.25%) |
Mar 29, 2005 | 5.670 | 5.810 | 5.540 | 5.770 | 65,135 | +0.06(+1.05%) |
Mar 28, 2005 | 5.780 | 5.810 | 5.660 | 5.710 | 77,763 | -0.22(-3.71%) |
Mar 24, 2005 | 6.050 | 6.050 | 5.780 | 5.930 | 82,140 | -0.12(-1.98%) |
Mar 23, 2005 | 6.130 | 6.200 | 6.020 | 6.050 | 333,404 | -0.05(-0.82%) |
Mar 22, 2005 | 6.000 | 6.150 | 5.940 | 6.100 | 92,972 | +0.09(+1.50%) |
Mar 21, 2005 | 6.090 | 6.150 | 5.680 | 6.010 | 78,254 | -0.05(-0.83%) |
Mar 18, 2005 | 5.900 | 6.060 | 5.880 | 6.060 | 47,251 | +0.15(+2.54%) |
Mar 17, 2005 | 5.790 | 6.000 | 5.790 | 5.910 | 47,633 | +0.02(+0.34%) |
Mar 16, 2005 | 5.750 | 6.000 | 5.700 | 5.890 | 126,053 | +0.08(+1.38%) |
Mar 15, 2005 | 5.950 | 6.010 | 5.780 | 5.810 | 728,722 | -0.23(-3.81%) |
Mar 14, 2005 | 6.180 | 6.220 | 6.000 | 6.040 | 179,580 | -0.19(-3.05%) |
Mar 11, 2005 | 6.250 | 6.350 | 6.220 | 6.230 | 42,646 | -0.09(-1.42%) |
Mar 10, 2005 | 6.290 | 6.380 | 6.220 | 6.320 | 82,719 | +0.09(+1.44%) |
Mar 09, 2005 | 6.380 | 6.380 | 6.160 | 6.230 | 113,891 | -0.12(-1.87%) |
Mar 08, 2005 | 6.150 | 6.390 | 6.150 | 6.349 | 69,159 | +0.05(+0.78%) |
Mar 07, 2005 | 6.290 | 6.340 | 6.170 | 6.300 | 64,953 | -0.04(-0.63%) |
Mar 04, 2005 | 6.400 | 6.400 | 6.100 | 6.340 | 173,085 | +0.00(+0.00%) |
Mar 03, 2005 | 6.250 | 6.500 | 6.250 | 6.340 | 523,581 | +0.05(+0.79%) |
Mar 02, 2005 | 6.330 | 6.450 | 6.030 | 6.290 | 117,234 | +0.09(+1.45%) |
Mar 01, 2005 | 6.170 | 6.350 | 6.050 | 6.200 | 127,622 | -0.02(-0.32%) |
Feb 28, 2005 | 6.480 | 6.480 | 6.120 | 6.220 | 211,980 | -0.15(-2.35%) |
Feb 25, 2005 | 6.310 | 6.420 | 5.920 | 6.370 | 219,299 | +0.32(+5.29%) |
Feb 24, 2005 | 6.670 | 6.670 | 6.010 | 6.050 | 845,612 | -0.43(-6.64%) |
Feb 23, 2005 | 6.690 | 6.873 | 6.440 | 6.480 | 161,754 | -0.33(-4.85%) |
Feb 22, 2005 | 7.100 | 7.100 | 6.650 | 6.810 | 82,893 | -0.14(-2.01%) |
Feb 18, 2005 | 7.150 | 7.150 | 6.920 | 6.950 | 72,201 | +0.00(+0.00%) |
Feb 17, 2005 | 7.200 | 7.200 | 6.950 | 6.950 | 76,302 | -0.01(-0.14%) |
Feb 16, 2005 | 7.200 | 7.200 | 6.960 | 6.960 | 105,908 | -0.07(-1.00%) |
Feb 15, 2005 | 7.090 | 7.240 | 6.760 | 7.030 | 234,405 | +0.06(+0.86%) |
Feb 14, 2005 | 6.980 | 7.040 | 6.940 | 6.970 | 63,734 | +0.05(+0.72%) |
Feb 11, 2005 | 6.850 | 6.982 | 6.850 | 6.920 | 73,690 | +0.09(+1.32%) |
Feb 10, 2005 | 7.030 | 7.030 | 6.640 | 6.830 | 48,577 | -0.05(-0.73%) |
Feb 09, 2005 | 7.100 | 7.100 | 6.780 | 6.880 | 55,945 | -0.08(-1.15%) |
Feb 08, 2005 | 6.990 | 7.000 | 6.870 | 6.960 | 93,390 | -0.02(-0.29%) |
Feb 07, 2005 | 7.000 | 7.070 | 6.870 | 6.980 | 72,073 | +0.01(+0.14%) |
Feb 04, 2005 | 6.860 | 7.100 | 6.860 | 6.970 | 112,850 | -0.07(-0.99%) |
Feb 03, 2005 | 7.040 | 7.190 | 6.800 | 7.040 | 414,778 | +0.21(+3.07%) |
Feb 02, 2005 | 6.820 | 7.050 | 6.760 | 6.830 | 76,233 | -0.10(-1.44%) |