Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.712 | 5.792 | 5.659 | 5.792 | 1,092,207 | +0.10(+1.77%) |
Apr 28, 2005 | 5.766 | 5.766 | 5.689 | 5.691 | 839,188 | -0.09(-1.60%) |
Apr 27, 2005 | 5.673 | 5.794 | 5.650 | 5.784 | 902,807 | +0.08(+1.41%) |
Apr 26, 2005 | 5.755 | 5.792 | 5.683 | 5.704 | 1,558,423 | -0.08(-1.35%) |
Apr 25, 2005 | 5.650 | 5.794 | 5.632 | 5.782 | 1,637,097 | +0.14(+2.48%) |
Apr 22, 2005 | 5.652 | 5.663 | 5.588 | 5.642 | 1,144,656 | -0.03(-0.54%) |
Apr 21, 2005 | 5.632 | 5.673 | 5.580 | 5.673 | 1,012,076 | +0.08(+1.47%) |
Apr 20, 2005 | 5.665 | 5.665 | 5.574 | 5.591 | 1,022,275 | -0.08(-1.38%) |
Apr 19, 2005 | 5.652 | 5.677 | 5.619 | 5.669 | 739,631 | +0.03(+0.55%) |
Apr 18, 2005 | 5.591 | 5.671 | 5.545 | 5.638 | 2,715,706 | +0.04(+0.70%) |
Apr 15, 2005 | 5.601 | 5.642 | 5.551 | 5.599 | 1,157,769 | -0.00(-0.04%) |
Apr 14, 2005 | 5.642 | 5.677 | 5.574 | 5.601 | 976,139 | -0.05(-0.80%) |
Apr 13, 2005 | 5.615 | 5.663 | 5.597 | 5.646 | 2,248,519 | +0.03(+0.55%) |
Apr 12, 2005 | 5.488 | 5.623 | 5.463 | 5.615 | 1,177,680 | +0.11(+2.02%) |
Apr 11, 2005 | 5.498 | 5.508 | 5.416 | 5.504 | 2,201,412 | +0.01(+0.11%) |
Apr 08, 2005 | 5.549 | 5.549 | 5.475 | 5.498 | 969,825 | -0.02(-0.37%) |
Apr 07, 2005 | 5.488 | 5.551 | 5.479 | 5.518 | 1,438,955 | +0.02(+0.34%) |
Apr 06, 2005 | 5.516 | 5.541 | 5.488 | 5.500 | 975,167 | +0.01(+0.23%) |
Apr 05, 2005 | 5.488 | 5.533 | 5.461 | 5.488 | 1,513,744 | -0.01(-0.19%) |
Apr 04, 2005 | 5.436 | 5.498 | 5.385 | 5.498 | 1,684,204 | +0.03(+0.49%) |
Apr 01, 2005 | 5.570 | 5.601 | 5.448 | 5.471 | 1,811,927 | -0.05(-0.93%) |
Mar 31, 2005 | 5.556 | 5.584 | 5.481 | 5.523 | 1,320,944 | -0.02(-0.45%) |
Mar 30, 2005 | 5.418 | 5.547 | 5.413 | 5.547 | 947,000 | +0.13(+2.43%) |
Mar 29, 2005 | 5.426 | 5.533 | 5.399 | 5.416 | 1,401,560 | -0.02(-0.34%) |
Mar 28, 2005 | 5.455 | 5.502 | 5.426 | 5.434 | 1,172,338 | -0.01(-0.23%) |
Mar 24, 2005 | 5.444 | 5.531 | 5.444 | 5.446 | 918,833 | +0.00(+0.04%) |
Mar 23, 2005 | 5.395 | 5.510 | 5.292 | 5.444 | 1,540,940 | +0.01(+0.11%) |
Mar 22, 2005 | 5.529 | 5.601 | 5.418 | 5.438 | 1,352,996 | -0.10(-1.79%) |
Mar 21, 2005 | 5.539 | 5.541 | 5.467 | 5.537 | 1,292,777 | -0.02(-0.33%) |
Mar 18, 2005 | 5.628 | 5.628 | 5.483 | 5.556 | 2,410,723 | -0.02(-0.37%) |
Mar 17, 2005 | 5.537 | 5.588 | 5.529 | 5.576 | 2,882,767 | +0.05(+0.93%) |
Mar 16, 2005 | 5.580 | 5.607 | 5.516 | 5.525 | 1,244,698 | -0.07(-1.18%) |
Mar 15, 2005 | 5.593 | 5.696 | 5.543 | 5.591 | 1,545,310 | +0.01(+0.11%) |
Mar 14, 2005 | 5.508 | 5.607 | 5.498 | 5.584 | 1,031,987 | +0.09(+1.73%) |
Mar 11, 2005 | 5.556 | 5.582 | 5.465 | 5.490 | 1,403,503 | -0.07(-1.19%) |
Mar 10, 2005 | 5.498 | 5.566 | 5.477 | 5.556 | 1,356,396 | +0.09(+1.66%) |
Mar 09, 2005 | 5.580 | 5.609 | 5.438 | 5.465 | 2,238,806 | -0.11(-1.92%) |
Mar 08, 2005 | 5.642 | 5.667 | 5.543 | 5.572 | 1,251,983 | -0.08(-1.49%) |
Mar 07, 2005 | 5.613 | 5.716 | 5.570 | 5.656 | 1,221,388 | +0.05(+0.96%) |
Mar 04, 2005 | 5.465 | 5.617 | 5.461 | 5.603 | 1,561,336 | +0.14(+2.52%) |
Mar 03, 2005 | 5.436 | 5.479 | 5.409 | 5.465 | 1,011,105 | +0.06(+1.10%) |
Mar 02, 2005 | 5.426 | 5.475 | 5.381 | 5.405 | 1,831,839 | -0.02(-0.34%) |
Mar 01, 2005 | 5.313 | 5.426 | 5.313 | 5.424 | 1,583,676 | +0.11(+2.13%) |
Feb 28, 2005 | 5.385 | 5.397 | 5.269 | 5.311 | 2,434,520 | -0.10(-1.86%) |
Feb 25, 2005 | 5.276 | 5.411 | 5.269 | 5.411 | 988,280 | +0.14(+2.58%) |
Feb 24, 2005 | 5.333 | 5.333 | 5.271 | 5.276 | 1,648,266 | -0.04(-0.81%) |
Feb 23, 2005 | 5.360 | 5.391 | 5.302 | 5.319 | 1,705,086 | +0.03(+0.54%) |
Feb 22, 2005 | 5.446 | 5.446 | 5.290 | 5.290 | 2,154,790 | -0.19(-3.53%) |
Feb 18, 2005 | 5.510 | 5.510 | 5.413 | 5.483 | 2,998,835 | -0.03(-0.49%) |
Feb 17, 2005 | 5.574 | 5.580 | 5.490 | 5.510 | 1,566,679 | -0.06(-1.15%) |
Feb 16, 2005 | 5.473 | 5.591 | 5.448 | 5.574 | 1,529,770 | +0.09(+1.65%) |
Feb 15, 2005 | 5.436 | 5.483 | 5.426 | 5.483 | 1,834,267 | +0.05(+0.95%) |
Feb 14, 2005 | 5.413 | 5.440 | 5.360 | 5.432 | 1,532,684 | +0.01(+0.19%) |
Feb 11, 2005 | 5.224 | 5.424 | 5.193 | 5.422 | 3,892,415 | +0.20(+3.78%) |
Feb 10, 2005 | 5.210 | 5.228 | 5.170 | 5.224 | 1,409,816 | +0.01(+0.24%) |
Feb 09, 2005 | 5.148 | 5.226 | 5.144 | 5.212 | 1,702,658 | +0.08(+1.56%) |
Feb 08, 2005 | 5.138 | 5.166 | 5.127 | 5.131 | 886,781 | -0.03(-0.52%) |
Feb 07, 2005 | 5.138 | 5.189 | 5.127 | 5.158 | 1,205,361 | +0.01(+0.20%) |
Feb 04, 2005 | 5.045 | 5.148 | 5.045 | 5.148 | 2,401,496 | +0.12(+2.46%) |
Feb 03, 2005 | 5.004 | 5.059 | 5.000 | 5.024 | 1,269,466 | -0.09(-1.73%) |
Feb 02, 2005 | 5.076 | 5.131 | 5.070 | 5.113 | 2,313,109 | +0.03(+0.53%) |