Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.541 | 5.541 | 5.406 | 5.414 | 284,721 | -0.11(-2.07%) |
Apr 28, 2005 | 5.547 | 5.547 | 5.489 | 5.528 | 848,392 | -0.03(-0.51%) |
Apr 27, 2005 | 5.564 | 5.623 | 5.552 | 5.557 | 596,375 | -0.01(-0.12%) |
Apr 26, 2005 | 5.513 | 5.572 | 5.492 | 5.563 | 613,690 | +0.04(+0.73%) |
Apr 25, 2005 | 5.433 | 5.526 | 5.412 | 5.523 | 288,568 | +0.08(+1.46%) |
Apr 22, 2005 | 5.535 | 5.535 | 5.434 | 5.443 | 336,663 | -0.08(-1.43%) |
Apr 21, 2005 | 5.354 | 5.523 | 5.354 | 5.522 | 365,520 | +0.16(+2.90%) |
Apr 20, 2005 | 5.407 | 5.484 | 5.352 | 5.367 | 659,861 | +0.02(+0.47%) |
Apr 19, 2005 | 5.113 | 5.359 | 5.113 | 5.342 | 794,526 | +0.23(+4.45%) |
Apr 18, 2005 | 5.058 | 5.115 | 5.021 | 5.114 | 253,940 | +0.07(+1.37%) |
Apr 15, 2005 | 5.158 | 5.191 | 5.042 | 5.045 | 271,254 | -0.10(-1.96%) |
Apr 14, 2005 | 5.268 | 5.295 | 5.146 | 5.146 | 315,502 | -0.13(-2.47%) |
Apr 13, 2005 | 5.415 | 5.436 | 5.276 | 5.277 | 190,455 | -0.14(-2.55%) |
Apr 12, 2005 | 5.393 | 5.415 | 5.307 | 5.415 | 338,587 | +0.01(+0.17%) |
Apr 11, 2005 | 5.479 | 5.528 | 5.368 | 5.405 | 315,502 | -0.06(-1.19%) |
Apr 08, 2005 | 5.581 | 5.598 | 5.466 | 5.470 | 402,072 | -0.10(-1.77%) |
Apr 07, 2005 | 5.562 | 5.600 | 5.562 | 5.569 | 336,663 | +0.02(+0.37%) |
Apr 06, 2005 | 5.544 | 5.563 | 5.531 | 5.549 | 342,435 | -0.01(-0.11%) |
Apr 05, 2005 | 5.488 | 5.561 | 5.480 | 5.555 | 269,331 | +0.06(+1.02%) |
Apr 04, 2005 | 5.307 | 5.502 | 5.307 | 5.499 | 384,758 | +0.18(+3.38%) |
Apr 01, 2005 | 5.320 | 5.388 | 5.289 | 5.319 | 398,225 | +0.02(+0.38%) |
Mar 31, 2005 | 5.284 | 5.320 | 5.245 | 5.299 | 336,663 | +0.02(+0.40%) |
Mar 30, 2005 | 5.255 | 5.303 | 5.250 | 5.278 | 303,959 | +0.03(+0.63%) |
Mar 29, 2005 | 5.466 | 5.524 | 5.234 | 5.244 | 373,215 | -0.23(-4.24%) |
Mar 28, 2005 | 5.430 | 5.477 | 5.427 | 5.477 | 225,083 | +0.04(+0.68%) |
Mar 24, 2005 | 5.375 | 5.445 | 5.375 | 5.440 | 80,799 | +0.05(+0.94%) |
Mar 23, 2005 | 5.429 | 5.432 | 5.368 | 5.389 | 273,178 | -0.05(-0.83%) |
Mar 22, 2005 | 5.455 | 5.458 | 5.427 | 5.435 | 290,492 | -0.02(-0.38%) |
Mar 21, 2005 | 5.455 | 5.463 | 5.442 | 5.455 | 530,966 | +0.01(+0.22%) |
Mar 18, 2005 | 5.565 | 5.565 | 5.442 | 5.443 | 382,834 | -0.11(-2.04%) |
Mar 17, 2005 | 5.559 | 5.562 | 5.497 | 5.557 | 303,959 | +0.00(+0.05%) |
Mar 16, 2005 | 5.679 | 5.679 | 5.485 | 5.554 | 567,519 | -0.14(-2.42%) |
Mar 15, 2005 | 5.714 | 5.718 | 5.650 | 5.692 | 282,797 | -0.01(-0.18%) |
Mar 14, 2005 | 5.754 | 5.754 | 5.682 | 5.702 | 309,730 | -0.05(-0.90%) |
Mar 11, 2005 | 5.765 | 5.794 | 5.710 | 5.754 | 275,102 | -0.00(-0.02%) |
Mar 10, 2005 | 5.766 | 5.788 | 5.732 | 5.755 | 140,436 | -0.02(-0.39%) |
Mar 09, 2005 | 5.820 | 5.820 | 5.766 | 5.778 | 144,284 | -0.04(-0.77%) |
Mar 08, 2005 | 5.901 | 5.904 | 5.822 | 5.822 | 180,836 | -0.09(-1.53%) |
Mar 07, 2005 | 5.978 | 6.019 | 5.910 | 5.913 | 377,063 | -0.05(-0.80%) |
Mar 04, 2005 | 5.762 | 5.961 | 5.762 | 5.961 | 238,550 | +0.20(+3.45%) |
Mar 03, 2005 | 5.762 | 5.762 | 5.719 | 5.762 | 275,102 | -0.03(-0.48%) |
Mar 02, 2005 | 5.744 | 5.817 | 5.744 | 5.790 | 186,607 | +0.04(+0.61%) |
Mar 01, 2005 | 5.770 | 5.783 | 5.719 | 5.754 | 353,977 | -0.03(-0.45%) |
Feb 28, 2005 | 5.646 | 5.790 | 5.646 | 5.780 | 482,872 | +0.15(+2.58%) |
Feb 25, 2005 | 5.492 | 5.666 | 5.484 | 5.635 | 592,528 | +0.14(+2.60%) |
Feb 24, 2005 | 5.301 | 5.515 | 5.281 | 5.492 | 575,214 | +0.20(+3.83%) |
Feb 23, 2005 | 5.320 | 5.367 | 5.271 | 5.289 | 255,864 | -0.04(-0.81%) |
Feb 22, 2005 | 5.365 | 5.365 | 5.294 | 5.332 | 452,091 | -0.05(-0.84%) |
Feb 18, 2005 | 5.432 | 5.433 | 5.369 | 5.377 | 167,370 | -0.05(-1.00%) |
Feb 17, 2005 | 5.442 | 5.461 | 5.406 | 5.432 | 180,836 | -0.01(-0.15%) |
Feb 16, 2005 | 5.334 | 5.536 | 5.292 | 5.440 | 575,214 | +0.12(+2.29%) |
Feb 15, 2005 | 5.398 | 5.422 | 5.318 | 5.319 | 394,377 | -0.09(-1.71%) |
Feb 14, 2005 | 5.453 | 5.457 | 5.396 | 5.411 | 207,769 | -0.03(-0.57%) |
Feb 11, 2005 | 5.419 | 5.497 | 5.410 | 5.442 | 317,425 | +0.01(+0.19%) |
Feb 10, 2005 | 5.406 | 5.444 | 5.357 | 5.432 | 302,035 | +0.01(+0.26%) |
Feb 09, 2005 | 5.574 | 5.574 | 5.406 | 5.418 | 350,130 | -0.16(-2.80%) |
Feb 08, 2005 | 5.445 | 5.614 | 5.445 | 5.574 | 369,368 | +0.12(+2.13%) |
Feb 07, 2005 | 5.466 | 5.489 | 5.430 | 5.457 | 217,388 | -0.02(-0.34%) |
Feb 04, 2005 | 5.458 | 5.484 | 5.399 | 5.476 | 319,349 | +0.02(+0.33%) |
Feb 03, 2005 | 5.414 | 5.458 | 5.349 | 5.458 | 315,502 | +0.06(+1.05%) |
Feb 02, 2005 | 5.372 | 5.495 | 5.352 | 5.401 | 621,385 | +0.03(+0.54%) |