Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.632 | 5.662 | 5.588 | 5.588 | 37,108 | +0.00(+0.00%) |
Apr 28, 2005 | 5.481 | 5.617 | 5.481 | 5.588 | 53,301 | +0.08(+1.40%) |
Apr 27, 2005 | 5.469 | 5.511 | 5.419 | 5.511 | 46,554 | +0.01(+0.22%) |
Apr 26, 2005 | 5.466 | 5.558 | 5.466 | 5.499 | 29,349 | +0.06(+1.09%) |
Apr 25, 2005 | 5.472 | 5.475 | 5.434 | 5.439 | 14,506 | -0.00(-0.05%) |
Apr 22, 2005 | 5.478 | 5.505 | 5.442 | 5.442 | 36,433 | -0.05(-0.90%) |
Apr 21, 2005 | 5.531 | 5.558 | 5.466 | 5.492 | 41,156 | -0.05(-0.82%) |
Apr 20, 2005 | 5.555 | 5.573 | 5.451 | 5.537 | 25,976 | -0.01(-0.27%) |
Apr 19, 2005 | 5.508 | 5.552 | 5.481 | 5.552 | 41,156 | +0.07(+1.35%) |
Apr 18, 2005 | 5.463 | 5.508 | 5.463 | 5.478 | 17,879 | -0.03(-0.54%) |
Apr 15, 2005 | 5.395 | 5.534 | 5.395 | 5.508 | 32,048 | +0.05(+0.98%) |
Apr 14, 2005 | 5.422 | 5.496 | 5.419 | 5.454 | 35,421 | +0.04(+0.77%) |
Apr 13, 2005 | 5.469 | 5.472 | 5.413 | 5.413 | 25,301 | -0.07(-1.19%) |
Apr 12, 2005 | 5.508 | 5.537 | 5.448 | 5.478 | 25,976 | +0.01(+0.27%) |
Apr 11, 2005 | 5.499 | 5.537 | 5.460 | 5.463 | 49,590 | +0.02(+0.44%) |
Apr 08, 2005 | 5.436 | 5.490 | 5.436 | 5.439 | 26,988 | +0.03(+0.60%) |
Apr 07, 2005 | 5.374 | 5.410 | 5.374 | 5.407 | 31,036 | +0.06(+1.05%) |
Apr 06, 2005 | 5.362 | 5.454 | 5.351 | 5.351 | 89,735 | +0.04(+0.73%) |
Apr 05, 2005 | 5.336 | 5.374 | 5.306 | 5.312 | 36,433 | -0.07(-1.21%) |
Apr 04, 2005 | 5.333 | 5.377 | 5.333 | 5.377 | 44,192 | +0.00(+0.00%) |
Apr 01, 2005 | 5.353 | 5.463 | 5.321 | 5.377 | 78,602 | -0.04(-0.66%) |
Mar 31, 2005 | 5.265 | 5.416 | 5.265 | 5.413 | 44,867 | +0.14(+2.70%) |
Mar 30, 2005 | 5.276 | 5.330 | 5.268 | 5.270 | 57,012 | -0.02(-0.45%) |
Mar 29, 2005 | 5.276 | 5.333 | 5.262 | 5.294 | 66,120 | -0.04(-0.78%) |
Mar 28, 2005 | 5.371 | 5.404 | 5.282 | 5.336 | 96,819 | -0.09(-1.75%) |
Mar 24, 2005 | 5.336 | 5.442 | 5.336 | 5.431 | 51,277 | +0.09(+1.78%) |
Mar 23, 2005 | 5.410 | 5.410 | 5.321 | 5.336 | 57,349 | -0.07(-1.37%) |
Mar 22, 2005 | 5.410 | 5.439 | 5.410 | 5.410 | 44,867 | -0.01(-0.27%) |
Mar 21, 2005 | 5.451 | 5.481 | 5.419 | 5.425 | 46,554 | -0.03(-0.49%) |
Mar 18, 2005 | 5.487 | 5.514 | 5.451 | 5.451 | 58,361 | -0.05(-0.86%) |
Mar 17, 2005 | 5.585 | 5.585 | 5.499 | 5.499 | 24,289 | -0.03(-0.54%) |
Mar 16, 2005 | 5.561 | 5.561 | 5.463 | 5.528 | 61,735 | -0.04(-0.80%) |
Mar 15, 2005 | 5.602 | 5.629 | 5.564 | 5.573 | 39,132 | -0.03(-0.53%) |
Mar 14, 2005 | 5.605 | 5.677 | 5.600 | 5.602 | 66,458 | -0.04(-0.63%) |
Mar 11, 2005 | 5.632 | 5.650 | 5.602 | 5.638 | 73,879 | -0.02(-0.42%) |
Mar 10, 2005 | 5.641 | 5.680 | 5.641 | 5.662 | 28,674 | +0.01(+0.10%) |
Mar 09, 2005 | 5.706 | 5.718 | 5.647 | 5.656 | 71,518 | -0.03(-0.57%) |
Mar 08, 2005 | 5.668 | 5.688 | 5.665 | 5.688 | 42,168 | -0.00(-0.05%) |
Mar 07, 2005 | 5.671 | 5.715 | 5.671 | 5.691 | 44,867 | +0.00(+0.00%) |
Mar 04, 2005 | 5.700 | 5.706 | 5.674 | 5.691 | 32,385 | +0.00(+0.00%) |
Mar 03, 2005 | 5.644 | 5.691 | 5.644 | 5.691 | 34,072 | +0.01(+0.21%) |
Mar 02, 2005 | 5.691 | 5.691 | 5.644 | 5.680 | 20,241 | +0.01(+0.21%) |
Mar 01, 2005 | 5.656 | 5.706 | 5.635 | 5.668 | 67,807 | +0.04(+0.68%) |
Feb 28, 2005 | 5.629 | 5.721 | 5.629 | 5.629 | 59,711 | +0.01(+0.21%) |
Feb 25, 2005 | 5.614 | 5.617 | 5.567 | 5.617 | 46,891 | +0.05(+0.96%) |
Feb 24, 2005 | 5.647 | 5.647 | 5.546 | 5.564 | 54,650 | -0.01(-0.16%) |
Feb 23, 2005 | 5.567 | 5.602 | 5.558 | 5.573 | 68,819 | +0.04(+0.64%) |
Feb 22, 2005 | 5.608 | 5.638 | 5.537 | 5.537 | 70,506 | -0.11(-1.89%) |
Feb 18, 2005 | 5.697 | 5.697 | 5.626 | 5.644 | 63,759 | -0.04(-0.68%) |
Feb 17, 2005 | 5.706 | 5.721 | 5.644 | 5.683 | 29,349 | +0.01(+0.10%) |
Feb 16, 2005 | 5.659 | 5.703 | 5.647 | 5.677 | 43,855 | +0.02(+0.31%) |
Feb 15, 2005 | 5.721 | 5.721 | 5.635 | 5.659 | 35,084 | -0.06(-0.99%) |
Feb 14, 2005 | 5.611 | 5.718 | 5.600 | 5.715 | 45,879 | +0.07(+1.31%) |
Feb 11, 2005 | 5.680 | 5.706 | 5.617 | 5.641 | 42,843 | -0.04(-0.78%) |
Feb 10, 2005 | 5.683 | 5.685 | 5.644 | 5.685 | 32,723 | +0.01(+0.26%) |
Feb 09, 2005 | 5.662 | 5.718 | 5.644 | 5.671 | 34,409 | -0.02(-0.31%) |
Feb 08, 2005 | 5.691 | 5.691 | 5.662 | 5.688 | 23,614 | +0.03(+0.47%) |
Feb 07, 2005 | 5.591 | 5.668 | 5.588 | 5.662 | 87,711 | +0.06(+1.00%) |
Feb 04, 2005 | 5.650 | 5.650 | 5.591 | 5.605 | 103,904 | -0.04(-0.63%) |
Feb 03, 2005 | 5.620 | 5.647 | 5.620 | 5.641 | 23,277 | +0.04(+0.69%) |
Feb 02, 2005 | 5.594 | 5.641 | 5.531 | 5.602 | 104,916 | +0.01(+0.16%) |