Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.620 | 6.310 | 5.550 | 5.710 | 63,040 | +0.15(+2.70%) |
Apr 28, 2005 | 5.560 | 5.620 | 5.510 | 5.560 | 6,500 | +0.10(+1.83%) |
Apr 27, 2005 | 5.450 | 5.500 | 5.330 | 5.460 | 12,820 | -0.03(-0.55%) |
Apr 26, 2005 | 5.530 | 5.580 | 5.450 | 5.490 | 31,400 | -0.14(-2.49%) |
Apr 25, 2005 | 5.480 | 5.660 | 5.480 | 5.630 | 16,800 | +0.08(+1.44%) |
Apr 22, 2005 | 5.460 | 5.590 | 5.460 | 5.550 | 20,400 | +0.06(+1.09%) |
Apr 21, 2005 | 5.410 | 5.600 | 5.410 | 5.490 | 27,975 | +0.08(+1.48%) |
Apr 20, 2005 | 5.460 | 5.590 | 5.270 | 5.410 | 27,279 | -0.04(-0.73%) |
Apr 19, 2005 | 5.190 | 5.460 | 5.150 | 5.450 | 15,200 | +0.38(+7.50%) |
Apr 18, 2005 | 5.150 | 5.210 | 5.070 | 5.070 | 36,000 | -0.07(-1.36%) |
Apr 15, 2005 | 5.390 | 5.390 | 5.140 | 5.140 | 8,250 | -0.25(-4.64%) |
Apr 14, 2005 | 5.370 | 5.420 | 5.250 | 5.390 | 16,000 | -0.12(-2.18%) |
Apr 13, 2005 | 5.350 | 5.600 | 5.310 | 5.510 | 24,351 | +0.30(+5.76%) |
Apr 12, 2005 | 5.470 | 5.470 | 5.140 | 5.210 | 5,251 | -0.21(-3.87%) |
Apr 11, 2005 | 5.450 | 5.520 | 5.420 | 5.420 | 8,500 | -0.13(-2.34%) |
Apr 08, 2005 | 5.490 | 5.649 | 5.470 | 5.550 | 10,800 | -0.03(-0.54%) |
Apr 07, 2005 | 5.530 | 5.590 | 5.460 | 5.580 | 178,604 | +0.00(+0.00%) |
Apr 06, 2005 | 5.520 | 5.610 | 5.510 | 5.580 | 9,975 | +0.06(+1.09%) |
Apr 05, 2005 | 5.780 | 5.790 | 5.520 | 5.520 | 7,900 | -0.18(-3.16%) |
Apr 04, 2005 | 5.580 | 5.751 | 5.471 | 5.700 | 1,900 | -0.01(-0.18%) |
Apr 01, 2005 | 5.085 | 6.100 | 5.085 | 5.710 | 72,742 | +0.63(+12.40%) |
Mar 31, 2005 | 4.960 | 5.080 | 4.900 | 5.080 | 8,557 | +0.05(+0.99%) |
Mar 30, 2005 | 5.110 | 5.127 | 4.960 | 5.030 | 12,081 | -0.13(-2.52%) |
Mar 29, 2005 | 5.461 | 5.620 | 5.020 | 5.160 | 26,900 | -0.39(-7.03%) |
Mar 28, 2005 | 5.500 | 5.680 | 5.290 | 5.550 | 16,635 | -0.04(-0.72%) |
Mar 24, 2005 | 5.564 | 5.600 | 5.450 | 5.590 | 24,872 | +0.13(+2.38%) |
Mar 23, 2005 | 5.360 | 5.670 | 5.360 | 5.460 | 9,193 | -0.05(-0.91%) |
Mar 22, 2005 | 5.511 | 5.540 | 5.450 | 5.510 | 3,800 | +0.02(+0.36%) |
Mar 21, 2005 | 5.510 | 5.650 | 5.450 | 5.490 | 2,900 | +0.02(+0.37%) |
Mar 18, 2005 | 5.280 | 5.690 | 5.280 | 5.470 | 43,326 | -0.22(-3.87%) |
Mar 17, 2005 | 5.499 | 5.720 | 5.400 | 5.690 | 10,675 | +0.17(+3.08%) |
Mar 16, 2005 | 5.560 | 5.560 | 5.470 | 5.520 | 2,100 | -0.17(-2.99%) |
Mar 15, 2005 | 5.730 | 5.740 | 5.688 | 5.690 | 550 | +0.22(+4.02%) |
Mar 14, 2005 | 5.570 | 5.740 | 5.370 | 5.470 | 9,427 | -0.19(-3.36%) |
Mar 11, 2005 | 5.539 | 5.740 | 5.539 | 5.660 | 4,252 | +0.15(+2.72%) |
Mar 10, 2005 | 5.650 | 5.650 | 5.250 | 5.510 | 25,420 | +0.00(+0.00%) |
Mar 09, 2005 | 5.419 | 5.790 | 5.200 | 5.510 | 49,901 | +0.11(+2.04%) |
Mar 08, 2005 | 5.630 | 5.630 | 5.360 | 5.400 | 18,860 | +0.10(+1.89%) |
Mar 07, 2005 | 5.090 | 5.350 | 5.060 | 5.300 | 8,387 | +0.10(+1.98%) |
Mar 04, 2005 | 5.390 | 5.390 | 5.050 | 5.197 | 7,800 | -0.07(-1.39%) |
Mar 03, 2005 | 5.190 | 5.670 | 5.150 | 5.270 | 41,259 | +0.29(+5.82%) |
Mar 02, 2005 | 5.300 | 5.332 | 4.890 | 4.980 | 54,772 | -0.38(-7.09%) |
Mar 01, 2005 | 5.780 | 5.829 | 5.300 | 5.360 | 37,911 | -0.52(-8.84%) |
Feb 28, 2005 | 6.350 | 6.350 | 5.730 | 5.880 | 74,700 | +0.07(+1.22%) |
Feb 25, 2005 | 5.630 | 6.019 | 5.450 | 5.809 | 20,505 | +0.19(+3.36%) |
Feb 24, 2005 | 6.100 | 6.280 | 5.470 | 5.620 | 84,547 | -0.54(-8.77%) |
Feb 23, 2005 | 6.600 | 6.600 | 6.000 | 6.160 | 32,341 | +0.01(+0.16%) |
Feb 22, 2005 | 6.020 | 6.620 | 6.020 | 6.150 | 112,559 | -0.04(-0.65%) |
Feb 18, 2005 | 5.930 | 6.200 | 5.850 | 6.190 | 39,921 | +0.29(+4.92%) |
Feb 17, 2005 | 5.820 | 5.900 | 5.770 | 5.900 | 32,161 | +0.13(+2.25%) |
Feb 16, 2005 | 5.660 | 6.000 | 5.080 | 5.770 | 72,056 | +0.07(+1.23%) |
Feb 15, 2005 | 6.100 | 6.100 | 5.580 | 5.700 | 98,971 | -0.08(-1.38%) |
Feb 14, 2005 | 5.540 | 6.250 | 5.540 | 5.780 | 139,992 | +0.35(+6.45%) |
Feb 11, 2005 | 5.790 | 5.890 | 5.170 | 5.430 | 106,073 | +0.39(+7.74%) |
Feb 10, 2005 | 4.800 | 5.280 | 4.800 | 5.040 | 41,494 | +0.05(+1.00%) |
Feb 09, 2005 | 5.200 | 5.200 | 4.780 | 4.990 | 63,305 | -0.25(-4.77%) |
Feb 08, 2005 | 5.890 | 5.900 | 5.040 | 5.240 | 211,762 | -0.80(-13.25%) |
Feb 07, 2005 | 5.390 | 6.730 | 5.190 | 6.040 | 453,661 | +0.99(+19.60%) |
Feb 04, 2005 | 4.740 | 5.090 | 4.740 | 5.050 | 70,063 | +0.35(+7.45%) |
Feb 03, 2005 | 4.630 | 4.700 | 4.600 | 4.700 | 4,000 | -0.03(-0.63%) |
Feb 02, 2005 | 4.740 | 4.740 | 4.560 | 4.730 | 10,700 | -0.05(-1.05%) |