Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.750 | 5.755 | 5.678 | 5.683 | 95,831 | -0.06(-0.99%) |
Apr 28, 2005 | 5.740 | 5.766 | 5.699 | 5.740 | 78,442 | +0.00(+0.00%) |
Apr 27, 2005 | 5.745 | 5.745 | 5.704 | 5.740 | 69,554 | +0.04(+0.73%) |
Apr 26, 2005 | 5.678 | 5.704 | 5.678 | 5.699 | 63,951 | +0.02(+0.27%) |
Apr 25, 2005 | 5.652 | 5.688 | 5.652 | 5.683 | 57,575 | +0.03(+0.55%) |
Apr 22, 2005 | 5.673 | 5.678 | 5.647 | 5.652 | 39,607 | -0.01(-0.09%) |
Apr 21, 2005 | 5.631 | 5.667 | 5.631 | 5.657 | 59,701 | +0.02(+0.37%) |
Apr 20, 2005 | 5.683 | 5.688 | 5.636 | 5.636 | 60,280 | -0.05(-0.91%) |
Apr 19, 2005 | 5.688 | 5.693 | 5.667 | 5.688 | 68,588 | +0.00(+0.00%) |
Apr 18, 2005 | 5.621 | 5.688 | 5.616 | 5.688 | 179,296 | +0.07(+1.29%) |
Apr 15, 2005 | 5.611 | 5.652 | 5.611 | 5.616 | 132,733 | +0.03(+0.46%) |
Apr 14, 2005 | 5.662 | 5.688 | 5.585 | 5.590 | 190,116 | -0.08(-1.37%) |
Apr 13, 2005 | 5.642 | 5.673 | 5.636 | 5.667 | 69,361 | -0.02(-0.32%) |
Apr 12, 2005 | 5.642 | 5.688 | 5.631 | 5.686 | 115,924 | +0.02(+0.41%) |
Apr 11, 2005 | 5.631 | 5.667 | 5.626 | 5.662 | 107,810 | +0.04(+0.64%) |
Apr 08, 2005 | 5.662 | 5.662 | 5.626 | 5.626 | 67,043 | -0.01(-0.18%) |
Apr 07, 2005 | 5.590 | 5.667 | 5.590 | 5.636 | 65,690 | -0.01(-0.09%) |
Apr 06, 2005 | 5.616 | 5.673 | 5.611 | 5.642 | 70,907 | +0.04(+0.65%) |
Apr 05, 2005 | 5.631 | 5.631 | 5.595 | 5.605 | 62,406 | -0.02(-0.28%) |
Apr 04, 2005 | 5.631 | 5.652 | 5.616 | 5.621 | 82,886 | +0.00(+0.00%) |
Apr 01, 2005 | 5.590 | 5.647 | 5.590 | 5.621 | 78,635 | +0.05(+0.84%) |
Mar 31, 2005 | 5.548 | 5.585 | 5.538 | 5.574 | 208,664 | +0.04(+0.65%) |
Mar 30, 2005 | 5.512 | 5.538 | 5.502 | 5.538 | 174,080 | +0.02(+0.28%) |
Mar 29, 2005 | 5.517 | 5.533 | 5.502 | 5.523 | 111,480 | +0.02(+0.28%) |
Mar 28, 2005 | 5.528 | 5.538 | 5.497 | 5.507 | 104,525 | -0.02(-0.37%) |
Mar 24, 2005 | 5.491 | 5.559 | 5.476 | 5.528 | 67,043 | +0.04(+0.75%) |
Mar 23, 2005 | 5.486 | 5.512 | 5.440 | 5.486 | 219,677 | -0.03(-0.47%) |
Mar 22, 2005 | 5.559 | 5.559 | 5.512 | 5.512 | 94,285 | -0.03(-0.56%) |
Mar 21, 2005 | 5.569 | 5.569 | 5.512 | 5.543 | 102,786 | -0.03(-0.46%) |
Mar 18, 2005 | 5.559 | 5.569 | 5.538 | 5.569 | 137,757 | +0.01(+0.19%) |
Mar 17, 2005 | 5.564 | 5.569 | 5.528 | 5.559 | 75,737 | +0.02(+0.37%) |
Mar 16, 2005 | 5.528 | 5.548 | 5.517 | 5.538 | 102,593 | +0.02(+0.28%) |
Mar 15, 2005 | 5.569 | 5.574 | 5.512 | 5.523 | 88,102 | -0.03(-0.47%) |
Mar 14, 2005 | 5.595 | 5.595 | 5.502 | 5.548 | 172,341 | -0.05(-0.83%) |
Mar 11, 2005 | 5.595 | 5.636 | 5.579 | 5.595 | 108,003 | -0.05(-0.83%) |
Mar 10, 2005 | 5.631 | 5.642 | 5.611 | 5.642 | 114,572 | -0.02(-0.37%) |
Mar 09, 2005 | 5.678 | 5.693 | 5.642 | 5.662 | 94,671 | -0.05(-0.82%) |
Mar 08, 2005 | 5.719 | 5.719 | 5.699 | 5.709 | 61,633 | -0.01(-0.18%) |
Mar 07, 2005 | 5.740 | 5.745 | 5.719 | 5.719 | 61,633 | -0.01(-0.18%) |
Mar 04, 2005 | 5.735 | 5.740 | 5.709 | 5.730 | 54,098 | +0.00(+0.00%) |
Mar 03, 2005 | 5.709 | 5.745 | 5.699 | 5.730 | 96,797 | +0.02(+0.36%) |
Mar 02, 2005 | 5.683 | 5.709 | 5.678 | 5.709 | 34,777 | +0.02(+0.27%) |
Mar 01, 2005 | 5.699 | 5.719 | 5.683 | 5.693 | 46,756 | -0.01(-0.09%) |
Feb 28, 2005 | 5.693 | 5.740 | 5.693 | 5.699 | 99,695 | +0.01(+0.09%) |
Feb 25, 2005 | 5.683 | 5.693 | 5.657 | 5.693 | 40,960 | +0.01(+0.18%) |
Feb 24, 2005 | 5.673 | 5.683 | 5.642 | 5.683 | 73,805 | +0.01(+0.18%) |
Feb 23, 2005 | 5.657 | 5.673 | 5.631 | 5.673 | 92,546 | +0.03(+0.46%) |
Feb 22, 2005 | 5.662 | 5.667 | 5.616 | 5.647 | 43,858 | -0.02(-0.27%) |
Feb 18, 2005 | 5.678 | 5.704 | 5.631 | 5.662 | 89,841 | -0.03(-0.55%) |
Feb 17, 2005 | 5.745 | 5.745 | 5.683 | 5.693 | 116,117 | -0.06(-0.99%) |
Feb 16, 2005 | 5.745 | 5.766 | 5.735 | 5.750 | 62,406 | +0.01(+0.09%) |
Feb 15, 2005 | 5.730 | 5.787 | 5.730 | 5.745 | 169,056 | -0.01(-0.18%) |
Feb 14, 2005 | 5.766 | 5.766 | 5.724 | 5.755 | 53,518 | +0.02(+0.36%) |
Feb 11, 2005 | 5.714 | 5.750 | 5.714 | 5.735 | 68,782 | -0.02(-0.36%) |
Feb 10, 2005 | 5.750 | 5.755 | 5.735 | 5.755 | 76,896 | +0.01(+0.18%) |
Feb 09, 2005 | 5.735 | 5.750 | 5.709 | 5.745 | 47,915 | +0.02(+0.27%) |
Feb 08, 2005 | 5.719 | 5.740 | 5.709 | 5.730 | 76,510 | +0.01(+0.18%) |
Feb 07, 2005 | 5.693 | 5.724 | 5.693 | 5.719 | 107,810 | +0.03(+0.45%) |
Feb 04, 2005 | 5.693 | 5.719 | 5.678 | 5.693 | 113,026 | +0.03(+0.55%) |
Feb 03, 2005 | 5.657 | 5.683 | 5.647 | 5.662 | 97,183 | -0.01(-0.09%) |
Feb 02, 2005 | 5.657 | 5.683 | 5.657 | 5.667 | 34,777 | -0.01(-0.18%) |