Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.603 | 5.603 | 5.483 | 5.568 | 34,453,072 | +0.04(+0.69%) |
Apr 28, 2005 | 5.573 | 5.578 | 5.495 | 5.530 | 48,146,708 | -0.01(-0.13%) |
Apr 27, 2005 | 5.464 | 5.556 | 5.424 | 5.537 | 32,830,748 | +0.05(+0.98%) |
Apr 26, 2005 | 5.585 | 5.620 | 5.472 | 5.483 | 35,359,020 | -0.14(-2.41%) |
Apr 25, 2005 | 5.566 | 5.635 | 5.497 | 5.618 | 34,544,152 | +0.10(+1.82%) |
Apr 22, 2005 | 5.564 | 5.620 | 5.472 | 5.518 | 33,798,544 | -0.08(-1.36%) |
Apr 21, 2005 | 5.550 | 5.625 | 5.528 | 5.594 | 36,630,616 | +0.13(+2.41%) |
Apr 20, 2005 | 5.493 | 5.526 | 5.438 | 5.462 | 39,488,272 | -0.06(-1.16%) |
Apr 19, 2005 | 5.570 | 5.589 | 5.497 | 5.526 | 35,810,620 | -0.05(-0.84%) |
Apr 18, 2005 | 5.597 | 5.674 | 5.540 | 5.573 | 38,994,044 | -0.06(-0.99%) |
Apr 15, 2005 | 5.724 | 5.750 | 5.615 | 5.629 | 44,389,128 | -0.10(-1.82%) |
Apr 14, 2005 | 5.814 | 5.840 | 5.715 | 5.733 | 30,190,472 | -0.07(-1.25%) |
Apr 13, 2005 | 5.814 | 5.863 | 5.793 | 5.805 | 23,816,000 | -0.01(-0.18%) |
Apr 12, 2005 | 5.708 | 5.864 | 5.686 | 5.816 | 37,068,076 | +0.07(+1.24%) |
Apr 11, 2005 | 5.733 | 5.795 | 5.719 | 5.745 | 25,004,430 | +0.01(+0.15%) |
Apr 08, 2005 | 5.802 | 5.856 | 5.724 | 5.736 | 37,618,100 | -0.04(-0.63%) |
Apr 07, 2005 | 5.722 | 5.816 | 5.691 | 5.773 | 34,431,848 | +0.05(+0.85%) |
Apr 06, 2005 | 5.807 | 5.812 | 5.689 | 5.724 | 31,938,524 | -0.05(-0.81%) |
Apr 05, 2005 | 5.788 | 5.790 | 5.731 | 5.771 | 29,551,058 | +0.01(+0.09%) |
Apr 04, 2005 | 5.799 | 5.818 | 5.722 | 5.766 | 43,185,304 | -0.03(-0.45%) |
Apr 01, 2005 | 5.880 | 5.903 | 5.786 | 5.792 | 55,065,188 | -0.07(-1.15%) |
Mar 31, 2005 | 5.972 | 5.982 | 5.842 | 5.859 | 43,833,332 | -0.09(-1.52%) |
Mar 30, 2005 | 5.953 | 5.984 | 5.897 | 5.949 | 47,060,500 | +0.00(+0.00%) |
Mar 29, 2005 | 5.878 | 5.949 | 5.854 | 5.949 | 52,584,408 | +0.07(+1.27%) |
Mar 28, 2005 | 5.776 | 5.944 | 5.774 | 5.875 | 33,624,804 | +0.13(+2.20%) |
Mar 24, 2005 | 5.816 | 5.856 | 5.741 | 5.748 | 27,012,146 | -0.07(-1.22%) |
Mar 23, 2005 | 5.852 | 5.889 | 5.795 | 5.819 | 29,271,954 | -0.03(-0.50%) |
Mar 22, 2005 | 5.906 | 5.960 | 5.833 | 5.849 | 34,936,308 | -0.05(-0.77%) |
Mar 21, 2005 | 5.851 | 5.951 | 5.811 | 5.894 | 33,213,540 | +0.03(+0.44%) |
Mar 18, 2005 | 5.811 | 5.887 | 5.809 | 5.868 | 58,750,076 | +0.06(+1.01%) |
Mar 17, 2005 | 5.826 | 5.873 | 5.769 | 5.809 | 24,517,710 | -0.02(-0.36%) |
Mar 16, 2005 | 5.828 | 5.887 | 5.805 | 5.830 | 30,870,846 | -0.05(-0.88%) |
Mar 15, 2005 | 5.897 | 5.941 | 5.864 | 5.882 | 32,591,418 | -0.01(-0.24%) |
Mar 14, 2005 | 5.781 | 5.897 | 5.767 | 5.896 | 28,226,414 | +0.12(+2.16%) |
Mar 11, 2005 | 5.825 | 5.859 | 5.757 | 5.771 | 28,253,180 | -0.06(-1.07%) |
Mar 10, 2005 | 5.840 | 5.913 | 5.793 | 5.833 | 33,068,624 | -0.01(-0.12%) |
Mar 09, 2005 | 5.816 | 5.898 | 5.805 | 5.840 | 39,107,260 | +0.00(+0.06%) |
Mar 08, 2005 | 5.793 | 5.878 | 5.788 | 5.837 | 36,913,928 | +0.04(+0.66%) |
Mar 07, 2005 | 5.705 | 5.821 | 5.693 | 5.799 | 33,210,438 | +0.11(+1.95%) |
Mar 04, 2005 | 5.696 | 5.726 | 5.667 | 5.688 | 25,600,430 | +0.05(+0.83%) |
Mar 03, 2005 | 5.693 | 5.710 | 5.625 | 5.641 | 29,086,150 | -0.06(-1.06%) |
Mar 02, 2005 | 5.674 | 5.743 | 5.668 | 5.701 | 22,633,398 | -0.00(-0.03%) |
Mar 01, 2005 | 5.630 | 5.712 | 5.625 | 5.703 | 25,766,128 | +0.07(+1.29%) |
Feb 28, 2005 | 5.684 | 5.722 | 5.615 | 5.630 | 26,592,464 | -0.03(-0.49%) |
Feb 25, 2005 | 5.696 | 5.701 | 5.639 | 5.658 | 22,554,456 | -0.05(-0.82%) |
Feb 24, 2005 | 5.729 | 5.752 | 5.682 | 5.705 | 31,577,168 | +0.01(+0.18%) |
Feb 23, 2005 | 5.639 | 5.729 | 5.639 | 5.694 | 23,620,458 | +0.08(+1.48%) |
Feb 22, 2005 | 5.674 | 5.689 | 5.608 | 5.611 | 30,004,522 | -0.07(-1.28%) |
Feb 18, 2005 | 5.670 | 5.714 | 5.618 | 5.684 | 27,486,320 | +0.02(+0.40%) |
Feb 17, 2005 | 5.714 | 5.755 | 5.656 | 5.661 | 29,864,988 | -0.05(-0.91%) |
Feb 16, 2005 | 5.644 | 5.724 | 5.629 | 5.714 | 44,069,876 | +0.10(+1.79%) |
Feb 15, 2005 | 5.552 | 5.660 | 5.526 | 5.613 | 53,359,976 | +0.18(+3.35%) |
Feb 14, 2005 | 5.464 | 5.474 | 5.384 | 5.431 | 32,548,004 | -0.04(-0.70%) |
Feb 11, 2005 | 5.509 | 5.535 | 5.443 | 5.469 | 30,784,890 | -0.03(-0.51%) |
Feb 10, 2005 | 5.486 | 5.585 | 5.462 | 5.497 | 25,211,798 | +0.05(+0.86%) |
Feb 09, 2005 | 5.481 | 5.507 | 5.427 | 5.450 | 22,486,180 | -0.04(-0.76%) |
Feb 08, 2005 | 5.492 | 5.557 | 5.471 | 5.492 | 21,305,576 | -0.02(-0.44%) |
Feb 07, 2005 | 5.566 | 5.583 | 5.493 | 5.516 | 21,455,400 | -0.06(-1.03%) |
Feb 04, 2005 | 5.561 | 5.582 | 5.531 | 5.573 | 27,616,544 | +0.00(+0.06%) |
Feb 03, 2005 | 5.438 | 5.576 | 5.422 | 5.570 | 46,925,020 | +0.03(+0.47%) |
Feb 02, 2005 | 5.488 | 5.613 | 5.481 | 5.544 | 31,918,402 | +0.06(+1.14%) |