Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.813 | 5.879 | 5.739 | 5.869 | 818,103 | +0.06(+1.09%) |
Apr 28, 2005 | 5.874 | 5.904 | 5.803 | 5.805 | 299,142 | -0.07(-1.16%) |
Apr 27, 2005 | 5.947 | 5.965 | 5.714 | 5.874 | 314,533 | -0.08(-1.36%) |
Apr 26, 2005 | 5.891 | 5.955 | 5.858 | 5.955 | 269,149 | +0.05(+0.77%) |
Apr 25, 2005 | 5.874 | 5.937 | 5.810 | 5.909 | 544,612 | +0.06(+0.95%) |
Apr 22, 2005 | 5.929 | 5.929 | 5.825 | 5.853 | 451,476 | -0.09(-1.58%) |
Apr 21, 2005 | 5.917 | 5.947 | 5.838 | 5.947 | 425,824 | +0.06(+1.08%) |
Apr 20, 2005 | 5.929 | 5.929 | 5.803 | 5.884 | 352,419 | -0.05(-0.90%) |
Apr 19, 2005 | 5.879 | 5.955 | 5.879 | 5.937 | 472,787 | +0.07(+1.17%) |
Apr 18, 2005 | 5.828 | 5.965 | 5.793 | 5.869 | 638,933 | +0.07(+1.14%) |
Apr 15, 2005 | 5.770 | 5.876 | 5.737 | 5.803 | 761,668 | +0.03(+0.53%) |
Apr 14, 2005 | 5.922 | 5.922 | 5.755 | 5.772 | 711,153 | -0.15(-2.52%) |
Apr 13, 2005 | 5.919 | 6.005 | 5.891 | 5.922 | 598,679 | +0.00(+0.04%) |
Apr 12, 2005 | 5.640 | 5.993 | 5.625 | 5.919 | 1,555,303 | +0.27(+4.71%) |
Apr 11, 2005 | 5.663 | 5.699 | 5.630 | 5.653 | 680,765 | +0.02(+0.40%) |
Apr 08, 2005 | 5.638 | 5.640 | 5.608 | 5.630 | 534,746 | -0.00(-0.04%) |
Apr 07, 2005 | 5.499 | 5.633 | 5.423 | 5.633 | 498,044 | +0.12(+2.21%) |
Apr 06, 2005 | 5.521 | 5.557 | 5.488 | 5.511 | 515,803 | +0.01(+0.18%) |
Apr 05, 2005 | 5.562 | 5.575 | 5.468 | 5.501 | 441,215 | -0.08(-1.50%) |
Apr 04, 2005 | 5.448 | 5.600 | 5.321 | 5.585 | 717,468 | +0.10(+1.85%) |
Apr 01, 2005 | 5.600 | 5.699 | 5.296 | 5.483 | 1,236,823 | -0.09(-1.64%) |
Mar 31, 2005 | 5.719 | 5.790 | 5.554 | 5.575 | 1,039,500 | -0.14(-2.48%) |
Mar 30, 2005 | 5.724 | 5.810 | 5.711 | 5.716 | 399,777 | +0.01(+0.22%) |
Mar 29, 2005 | 5.744 | 5.828 | 5.689 | 5.704 | 267,570 | -0.04(-0.71%) |
Mar 28, 2005 | 5.727 | 5.808 | 5.701 | 5.744 | 460,552 | -0.02(-0.40%) |
Mar 24, 2005 | 5.879 | 5.942 | 5.749 | 5.767 | 485,810 | +0.05(+0.80%) |
Mar 23, 2005 | 5.790 | 5.790 | 5.600 | 5.722 | 649,588 | -0.07(-1.22%) |
Mar 22, 2005 | 5.879 | 5.965 | 5.767 | 5.793 | 536,325 | -0.07(-1.17%) |
Mar 21, 2005 | 5.863 | 5.904 | 5.853 | 5.861 | 748,250 | -0.04(-0.64%) |
Mar 18, 2005 | 5.952 | 6.008 | 5.853 | 5.899 | 850,858 | +0.00(+0.04%) |
Mar 17, 2005 | 5.772 | 5.917 | 5.772 | 5.896 | 443,977 | +0.14(+2.47%) |
Mar 16, 2005 | 5.744 | 5.815 | 5.739 | 5.755 | 999,246 | +0.03(+0.49%) |
Mar 15, 2005 | 5.701 | 5.752 | 5.651 | 5.727 | 928,998 | +0.03(+0.44%) |
Mar 14, 2005 | 5.686 | 5.787 | 5.663 | 5.701 | 908,871 | -0.02(-0.40%) |
Mar 11, 2005 | 5.841 | 5.871 | 5.640 | 5.724 | 383,991 | -0.11(-1.95%) |
Mar 10, 2005 | 5.810 | 5.901 | 5.803 | 5.838 | 397,804 | +0.03(+0.52%) |
Mar 09, 2005 | 5.929 | 5.942 | 5.775 | 5.808 | 683,923 | -0.17(-2.88%) |
Mar 08, 2005 | 6.079 | 6.102 | 5.919 | 5.980 | 484,231 | -0.14(-2.28%) |
Mar 07, 2005 | 6.102 | 6.150 | 6.010 | 6.119 | 638,144 | -0.03(-0.41%) |
Mar 04, 2005 | 6.081 | 6.147 | 6.023 | 6.145 | 555,268 | +0.12(+2.06%) |
Mar 03, 2005 | 6.086 | 6.122 | 5.995 | 6.021 | 489,756 | -0.04(-0.67%) |
Mar 02, 2005 | 6.114 | 6.157 | 6.005 | 6.061 | 266,781 | -0.02(-0.25%) |
Mar 01, 2005 | 6.031 | 6.165 | 6.005 | 6.076 | 384,780 | +0.03(+0.55%) |
Feb 28, 2005 | 6.054 | 6.092 | 5.904 | 6.043 | 480,679 | -0.01(-0.21%) |
Feb 25, 2005 | 6.031 | 6.069 | 5.993 | 6.056 | 319,269 | -0.02(-0.25%) |
Feb 24, 2005 | 6.013 | 6.079 | 5.942 | 6.071 | 393,462 | +0.07(+1.10%) |
Feb 23, 2005 | 6.107 | 6.157 | 5.972 | 6.005 | 319,664 | -0.06(-1.04%) |
Feb 22, 2005 | 6.195 | 6.195 | 6.051 | 6.069 | 607,756 | -0.15(-2.36%) |
Feb 18, 2005 | 6.188 | 6.238 | 6.152 | 6.216 | 353,209 | +0.03(+0.45%) |
Feb 17, 2005 | 6.254 | 6.269 | 6.185 | 6.188 | 243,102 | -0.08(-1.33%) |
Feb 16, 2005 | 6.284 | 6.322 | 6.223 | 6.271 | 280,199 | +0.01(+0.20%) |
Feb 15, 2005 | 6.259 | 6.335 | 6.216 | 6.259 | 315,717 | +0.03(+0.41%) |
Feb 14, 2005 | 6.271 | 6.297 | 6.206 | 6.233 | 324,005 | -0.06(-1.01%) |
Feb 11, 2005 | 6.107 | 6.297 | 6.094 | 6.297 | 776,270 | +0.31(+5.16%) |
Feb 10, 2005 | 6.056 | 6.056 | 5.939 | 5.988 | 669,321 | -0.03(-0.55%) |
Feb 09, 2005 | 6.021 | 6.092 | 6.005 | 6.021 | 393,857 | -0.03(-0.42%) |
Feb 08, 2005 | 6.026 | 6.076 | 6.026 | 6.046 | 391,095 | +0.01(+0.08%) |
Feb 07, 2005 | 6.112 | 6.122 | 6.036 | 6.041 | 276,647 | -0.04(-0.67%) |
Feb 04, 2005 | 6.152 | 6.249 | 6.038 | 6.081 | 888,744 | -0.04(-0.70%) |
Feb 03, 2005 | 6.132 | 6.162 | 6.081 | 6.124 | 507,910 | -0.01(-0.12%) |
Feb 02, 2005 | 6.043 | 6.145 | 6.026 | 6.132 | 691,421 | +0.09(+1.55%) |