Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.836 | 7.077 | 6.732 | 6.974 | 768,754 | +0.22(+3.27%) |
Apr 28, 2005 | 6.214 | 6.863 | 6.145 | 6.753 | 989,619 | +0.25(+3.82%) |
Apr 27, 2005 | 6.732 | 6.870 | 5.869 | 6.504 | 972,385 | -0.26(-3.88%) |
Apr 26, 2005 | 5.869 | 6.836 | 5.696 | 6.767 | 3,327,167 | +1.66(+32.43%) |
Apr 25, 2005 | 5.006 | 5.248 | 4.695 | 5.109 | 470,550 | +0.15(+3.06%) |
Apr 22, 2005 | 5.248 | 5.248 | 4.930 | 4.958 | 185,816 | -0.29(-5.53%) |
Apr 21, 2005 | 5.324 | 5.489 | 5.185 | 5.248 | 228,830 | -0.05(-0.91%) |
Apr 20, 2005 | 5.075 | 5.524 | 5.047 | 5.296 | 406,536 | +0.15(+2.95%) |
Apr 19, 2005 | 4.702 | 5.178 | 4.702 | 5.144 | 252,872 | +0.45(+9.56%) |
Apr 18, 2005 | 4.626 | 4.695 | 4.557 | 4.695 | 119,773 | +0.06(+1.34%) |
Apr 15, 2005 | 4.557 | 4.730 | 4.488 | 4.633 | 237,954 | -0.04(-0.89%) |
Apr 14, 2005 | 5.006 | 5.006 | 4.626 | 4.674 | 181,181 | -0.12(-2.45%) |
Apr 13, 2005 | 4.937 | 4.999 | 4.695 | 4.792 | 152,070 | -0.11(-2.25%) |
Apr 12, 2005 | 4.792 | 4.999 | 4.557 | 4.902 | 290,672 | +0.04(+0.85%) |
Apr 11, 2005 | 4.951 | 5.040 | 4.695 | 4.861 | 241,285 | -0.09(-1.81%) |
Apr 08, 2005 | 4.971 | 5.109 | 4.764 | 4.951 | 336,873 | +0.02(+0.42%) |
Apr 07, 2005 | 4.474 | 4.937 | 4.460 | 4.930 | 725,161 | +0.52(+11.91%) |
Apr 06, 2005 | 4.384 | 4.454 | 4.288 | 4.405 | 151,926 | +0.03(+0.63%) |
Apr 05, 2005 | 4.350 | 4.419 | 4.315 | 4.378 | 99,063 | +0.03(+0.63%) |
Apr 04, 2005 | 4.212 | 4.350 | 4.170 | 4.350 | 82,552 | +0.07(+1.61%) |
Apr 01, 2005 | 4.315 | 4.384 | 4.143 | 4.281 | 143,091 | -0.07(-1.59%) |
Mar 31, 2005 | 4.419 | 4.419 | 4.281 | 4.350 | 88,780 | -0.06(-1.41%) |
Mar 30, 2005 | 4.357 | 4.419 | 4.281 | 4.412 | 171,333 | +0.06(+1.27%) |
Mar 29, 2005 | 4.226 | 4.474 | 4.212 | 4.357 | 121,946 | +0.13(+3.10%) |
Mar 28, 2005 | 4.281 | 4.281 | 4.005 | 4.226 | 256,782 | -0.06(-1.45%) |
Mar 24, 2005 | 4.364 | 4.364 | 4.150 | 4.288 | 195,954 | -0.14(-3.12%) |
Mar 23, 2005 | 4.481 | 4.488 | 4.329 | 4.426 | 98,484 | -0.03(-0.77%) |
Mar 22, 2005 | 4.350 | 4.488 | 4.336 | 4.460 | 169,016 | +0.06(+1.41%) |
Mar 21, 2005 | 4.315 | 4.460 | 4.246 | 4.398 | 165,974 | +0.06(+1.43%) |
Mar 18, 2005 | 4.315 | 4.343 | 4.143 | 4.336 | 279,955 | +0.02(+0.48%) |
Mar 17, 2005 | 4.143 | 4.378 | 4.143 | 4.315 | 678,526 | +0.18(+4.34%) |
Mar 16, 2005 | 3.867 | 4.177 | 3.832 | 4.136 | 574,828 | +0.30(+7.93%) |
Mar 15, 2005 | 3.659 | 3.874 | 3.639 | 3.832 | 295,741 | +0.26(+7.14%) |
Mar 14, 2005 | 3.452 | 3.653 | 3.452 | 3.577 | 249,106 | +0.16(+4.65%) |
Mar 11, 2005 | 3.625 | 3.653 | 3.349 | 3.418 | 305,735 | -0.17(-4.81%) |
Mar 10, 2005 | 4.032 | 4.032 | 3.487 | 3.590 | 473,013 | -0.43(-10.81%) |
Mar 09, 2005 | 4.550 | 4.550 | 3.901 | 4.025 | 450,999 | -0.22(-5.20%) |
Mar 08, 2005 | 4.281 | 4.384 | 4.143 | 4.246 | 350,487 | -0.03(-0.81%) |
Mar 07, 2005 | 4.157 | 4.350 | 4.143 | 4.281 | 235,637 | +0.14(+3.33%) |
Mar 04, 2005 | 4.081 | 4.281 | 4.074 | 4.143 | 536,303 | +0.07(+1.69%) |
Mar 03, 2005 | 4.295 | 4.543 | 4.005 | 4.074 | 1,270,733 | -0.21(-4.99%) |
Mar 02, 2005 | 4.074 | 4.585 | 4.005 | 4.288 | 973,398 | +0.21(+5.08%) |
Mar 01, 2005 | 4.143 | 4.205 | 3.936 | 4.081 | 590,904 | -0.06(-1.50%) |
Feb 28, 2005 | 4.481 | 4.481 | 3.763 | 4.143 | 1,392,100 | -0.36(-7.98%) |
Feb 25, 2005 | 4.454 | 4.633 | 4.391 | 4.502 | 436,805 | +0.08(+1.88%) |
Feb 24, 2005 | 3.729 | 4.419 | 3.729 | 4.419 | 1,169,642 | +0.70(+18.74%) |
Feb 23, 2005 | 3.798 | 3.901 | 3.542 | 3.722 | 271,410 | -0.11(-2.88%) |
Feb 22, 2005 | 3.963 | 3.963 | 3.749 | 3.832 | 248,672 | +0.10(+2.78%) |
Feb 18, 2005 | 3.659 | 3.825 | 3.659 | 3.729 | 128,898 | +0.00(+0.00%) |
Feb 17, 2005 | 3.542 | 3.763 | 3.528 | 3.729 | 123,684 | +0.17(+4.65%) |
Feb 16, 2005 | 3.597 | 3.604 | 3.542 | 3.563 | 85,159 | -0.04(-1.15%) |
Feb 15, 2005 | 3.570 | 3.729 | 3.487 | 3.604 | 311,093 | +0.03(+0.97%) |
Feb 14, 2005 | 3.735 | 3.798 | 3.418 | 3.570 | 478,516 | -0.16(-4.26%) |
Feb 11, 2005 | 3.860 | 3.943 | 3.666 | 3.729 | 518,055 | -0.13(-3.40%) |
Feb 10, 2005 | 3.756 | 3.936 | 3.466 | 3.860 | 1,267,837 | +0.13(+3.52%) |
Feb 09, 2005 | 3.715 | 3.970 | 3.694 | 3.729 | 1,307,086 | +0.05(+1.31%) |
Feb 08, 2005 | 3.445 | 3.798 | 3.397 | 3.680 | 1,218,595 | +0.26(+7.68%) |
Feb 07, 2005 | 3.245 | 3.452 | 3.238 | 3.418 | 696,629 | +0.19(+5.77%) |
Feb 04, 2005 | 3.162 | 3.231 | 2.976 | 3.231 | 972,819 | +0.01(+0.21%) |
Feb 03, 2005 | 2.831 | 3.273 | 2.831 | 3.224 | 586,414 | +0.42(+15.02%) |
Feb 02, 2005 | 2.769 | 2.845 | 2.727 | 2.803 | 276,044 | +0.01(+0.25%) |