Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.744 | 4.860 | 4.690 | 4.768 | 2,339,612 | +0.03(+0.65%) |
Apr 28, 2005 | 4.788 | 4.818 | 4.716 | 4.738 | 1,229,122 | -0.09(-1.85%) |
Apr 27, 2005 | 4.840 | 4.840 | 4.672 | 4.827 | 2,201,160 | -0.02(-0.32%) |
Apr 26, 2005 | 5.000 | 5.015 | 4.814 | 4.842 | 2,191,463 | -0.15(-2.93%) |
Apr 25, 2005 | 5.048 | 5.117 | 4.978 | 4.989 | 1,406,957 | -0.08(-1.51%) |
Apr 22, 2005 | 5.181 | 5.181 | 5.015 | 5.065 | 900,313 | -0.12(-2.36%) |
Apr 21, 2005 | 5.235 | 5.268 | 5.131 | 5.187 | 1,247,384 | +0.03(+0.51%) |
Apr 20, 2005 | 5.320 | 5.353 | 5.144 | 5.161 | 1,222,582 | -0.07(-1.29%) |
Apr 19, 2005 | 5.157 | 5.246 | 5.146 | 5.229 | 796,745 | +0.11(+2.18%) |
Apr 18, 2005 | 5.089 | 5.196 | 5.065 | 5.117 | 1,138,389 | +0.03(+0.56%) |
Apr 15, 2005 | 5.211 | 5.240 | 5.074 | 5.089 | 1,286,007 | -0.10(-1.89%) |
Apr 14, 2005 | 5.371 | 5.393 | 5.174 | 5.187 | 1,758,165 | -0.18(-3.34%) |
Apr 13, 2005 | 5.471 | 5.482 | 5.318 | 5.366 | 1,381,417 | -0.12(-2.27%) |
Apr 12, 2005 | 5.458 | 5.508 | 5.327 | 5.491 | 893,708 | +0.02(+0.36%) |
Apr 11, 2005 | 5.663 | 5.665 | 5.469 | 5.471 | 1,103,005 | -0.18(-3.24%) |
Apr 08, 2005 | 5.722 | 5.722 | 5.600 | 5.655 | 1,101,242 | -0.05(-0.92%) |
Apr 07, 2005 | 5.576 | 5.713 | 5.534 | 5.707 | 1,052,414 | +0.11(+1.95%) |
Apr 06, 2005 | 5.510 | 5.613 | 5.471 | 5.598 | 1,631,494 | +0.14(+2.56%) |
Apr 05, 2005 | 5.449 | 5.526 | 5.397 | 5.458 | 899,502 | +0.01(+0.12%) |
Apr 04, 2005 | 5.482 | 5.508 | 5.419 | 5.451 | 1,494,090 | -0.04(-0.68%) |
Apr 01, 2005 | 5.469 | 5.532 | 5.369 | 5.489 | 1,938,963 | +0.06(+1.04%) |
Mar 31, 2005 | 5.438 | 5.458 | 5.312 | 5.432 | 1,293,578 | +0.03(+0.57%) |
Mar 30, 2005 | 5.272 | 5.410 | 5.270 | 5.401 | 1,208,579 | +0.17(+3.17%) |
Mar 29, 2005 | 5.362 | 5.373 | 5.222 | 5.235 | 1,203,632 | -0.15(-2.80%) |
Mar 28, 2005 | 5.410 | 5.502 | 5.384 | 5.386 | 750,753 | -0.03(-0.52%) |
Mar 24, 2005 | 5.495 | 5.561 | 5.414 | 5.414 | 986,475 | -0.07(-1.31%) |
Mar 23, 2005 | 5.563 | 5.613 | 5.480 | 5.486 | 822,615 | -0.08(-1.37%) |
Mar 22, 2005 | 5.657 | 5.733 | 5.554 | 5.563 | 404,624 | -0.04(-0.74%) |
Mar 21, 2005 | 5.574 | 5.665 | 5.552 | 5.604 | 485,794 | +0.00(+0.08%) |
Mar 18, 2005 | 5.641 | 5.655 | 5.548 | 5.600 | 1,206,843 | -0.02(-0.39%) |
Mar 17, 2005 | 5.757 | 5.757 | 5.587 | 5.622 | 1,041,788 | -0.11(-1.87%) |
Mar 16, 2005 | 5.766 | 5.836 | 5.689 | 5.729 | 747,835 | -0.05(-0.87%) |
Mar 15, 2005 | 5.888 | 5.975 | 5.768 | 5.779 | 916,083 | -0.12(-1.96%) |
Mar 14, 2005 | 5.844 | 5.997 | 5.823 | 5.895 | 749,168 | +0.02(+0.37%) |
Mar 11, 2005 | 5.951 | 6.021 | 5.812 | 5.873 | 748,572 | -0.09(-1.47%) |
Mar 10, 2005 | 5.912 | 6.004 | 5.875 | 5.960 | 2,523,324 | +0.10(+1.64%) |
Mar 09, 2005 | 6.126 | 6.126 | 5.862 | 5.864 | 1,582,497 | -0.23(-3.73%) |
Mar 08, 2005 | 6.148 | 6.183 | 6.041 | 6.091 | 1,435,644 | -0.07(-1.06%) |
Mar 07, 2005 | 6.106 | 6.207 | 6.063 | 6.157 | 1,300,100 | +0.07(+1.11%) |
Mar 04, 2005 | 6.074 | 6.137 | 6.023 | 6.089 | 1,684,933 | +0.05(+0.87%) |
Mar 03, 2005 | 6.076 | 6.117 | 5.997 | 6.037 | 907,472 | +0.00(+0.04%) |
Mar 02, 2005 | 6.102 | 6.174 | 6.021 | 6.034 | 836,173 | -0.12(-1.95%) |
Mar 01, 2005 | 6.050 | 6.178 | 6.050 | 6.154 | 837,868 | +0.11(+1.77%) |
Feb 28, 2005 | 6.168 | 6.168 | 6.002 | 6.047 | 859,835 | -0.12(-1.98%) |
Feb 25, 2005 | 6.082 | 6.170 | 6.039 | 6.170 | 929,861 | +0.10(+1.58%) |
Feb 24, 2005 | 5.956 | 6.102 | 5.912 | 6.074 | 2,240,016 | +0.07(+1.16%) |
Feb 23, 2005 | 6.045 | 6.047 | 5.901 | 6.004 | 1,280,221 | +0.02(+0.36%) |
Feb 22, 2005 | 6.069 | 6.104 | 5.962 | 5.982 | 1,801,106 | -0.13(-2.07%) |
Feb 18, 2005 | 6.148 | 6.183 | 6.061 | 6.109 | 760,972 | -0.01(-0.18%) |
Feb 17, 2005 | 6.154 | 6.209 | 6.091 | 6.120 | 1,142,291 | -0.05(-0.85%) |
Feb 16, 2005 | 6.113 | 6.200 | 6.043 | 6.172 | 1,287,156 | -0.01(-0.11%) |
Feb 15, 2005 | 6.120 | 6.200 | 6.080 | 6.178 | 897,660 | +0.05(+0.86%) |
Feb 14, 2005 | 6.183 | 6.207 | 6.076 | 6.126 | 1,181,280 | -0.04(-0.67%) |
Feb 11, 2005 | 5.892 | 6.183 | 5.853 | 6.168 | 1,268,954 | +0.27(+4.55%) |
Feb 10, 2005 | 5.895 | 5.958 | 5.801 | 5.899 | 1,071,295 | +0.00(+0.07%) |
Feb 09, 2005 | 5.984 | 6.111 | 5.860 | 5.895 | 1,268,715 | -0.17(-2.77%) |
Feb 08, 2005 | 5.849 | 6.063 | 5.820 | 6.063 | 1,227,693 | +0.22(+3.77%) |
Feb 07, 2005 | 5.785 | 5.927 | 5.785 | 5.842 | 1,104,031 | -0.03(-0.59%) |
Feb 04, 2005 | 5.689 | 5.877 | 5.689 | 5.877 | 1,078,999 | +0.17(+2.91%) |
Feb 03, 2005 | 5.696 | 5.711 | 5.652 | 5.711 | 1,094,261 | -0.03(-0.53%) |
Feb 02, 2005 | 5.788 | 5.796 | 5.670 | 5.742 | 1,137,798 | -0.01(-0.11%) |