Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.813 | 5.894 | 5.758 | 5.894 | 1,073,318 | +0.10(+1.77%) |
Apr 28, 2005 | 5.867 | 5.867 | 5.790 | 5.792 | 824,675 | -0.09(-1.60%) |
Apr 27, 2005 | 5.773 | 5.896 | 5.750 | 5.886 | 887,194 | +0.08(+1.41%) |
Apr 26, 2005 | 5.857 | 5.894 | 5.783 | 5.804 | 1,531,471 | -0.08(-1.35%) |
Apr 25, 2005 | 5.750 | 5.896 | 5.731 | 5.884 | 1,608,784 | +0.14(+2.48%) |
Apr 22, 2005 | 5.752 | 5.762 | 5.687 | 5.741 | 1,124,860 | -0.03(-0.54%) |
Apr 21, 2005 | 5.731 | 5.773 | 5.678 | 5.773 | 994,573 | +0.08(+1.47%) |
Apr 20, 2005 | 5.764 | 5.764 | 5.672 | 5.689 | 1,004,595 | -0.08(-1.38%) |
Apr 19, 2005 | 5.752 | 5.777 | 5.718 | 5.769 | 726,840 | +0.03(+0.55%) |
Apr 18, 2005 | 5.689 | 5.771 | 5.643 | 5.737 | 2,668,740 | +0.04(+0.70%) |
Apr 15, 2005 | 5.699 | 5.741 | 5.649 | 5.697 | 1,137,746 | -0.00(-0.04%) |
Apr 14, 2005 | 5.741 | 5.777 | 5.672 | 5.699 | 959,257 | -0.05(-0.80%) |
Apr 13, 2005 | 5.714 | 5.762 | 5.695 | 5.746 | 2,209,633 | +0.03(+0.55%) |
Apr 12, 2005 | 5.584 | 5.722 | 5.559 | 5.714 | 1,157,313 | +0.11(+2.02%) |
Apr 11, 2005 | 5.595 | 5.605 | 5.511 | 5.601 | 2,163,340 | +0.01(+0.11%) |
Apr 08, 2005 | 5.647 | 5.647 | 5.572 | 5.595 | 953,053 | -0.02(-0.37%) |
Apr 07, 2005 | 5.584 | 5.649 | 5.576 | 5.616 | 1,414,069 | +0.02(+0.34%) |
Apr 06, 2005 | 5.614 | 5.639 | 5.584 | 5.597 | 958,303 | +0.01(+0.23%) |
Apr 05, 2005 | 5.584 | 5.630 | 5.557 | 5.584 | 1,487,565 | -0.01(-0.19%) |
Apr 04, 2005 | 5.532 | 5.595 | 5.479 | 5.595 | 1,655,077 | +0.03(+0.49%) |
Apr 01, 2005 | 5.668 | 5.699 | 5.544 | 5.567 | 1,780,592 | -0.05(-0.93%) |
Mar 31, 2005 | 5.653 | 5.683 | 5.578 | 5.620 | 1,298,099 | -0.03(-0.45%) |
Mar 30, 2005 | 5.513 | 5.645 | 5.509 | 5.645 | 930,623 | +0.13(+2.43%) |
Mar 29, 2005 | 5.521 | 5.630 | 5.494 | 5.511 | 1,377,322 | -0.02(-0.34%) |
Mar 28, 2005 | 5.551 | 5.599 | 5.521 | 5.530 | 1,152,063 | -0.01(-0.23%) |
Mar 24, 2005 | 5.540 | 5.628 | 5.540 | 5.542 | 902,943 | +0.00(+0.04%) |
Mar 23, 2005 | 5.490 | 5.607 | 5.385 | 5.540 | 1,514,290 | +0.01(+0.11%) |
Mar 22, 2005 | 5.626 | 5.699 | 5.513 | 5.534 | 1,329,597 | -0.10(-1.79%) |
Mar 21, 2005 | 5.637 | 5.639 | 5.563 | 5.634 | 1,270,419 | -0.02(-0.33%) |
Mar 18, 2005 | 5.727 | 5.727 | 5.580 | 5.653 | 2,369,032 | -0.02(-0.37%) |
Mar 17, 2005 | 5.634 | 5.687 | 5.626 | 5.674 | 2,832,912 | +0.05(+0.93%) |
Mar 16, 2005 | 5.678 | 5.706 | 5.614 | 5.622 | 1,223,172 | -0.07(-1.18%) |
Mar 15, 2005 | 5.691 | 5.796 | 5.641 | 5.689 | 1,518,586 | +0.01(+0.11%) |
Mar 14, 2005 | 5.605 | 5.706 | 5.595 | 5.683 | 1,014,140 | +0.10(+1.73%) |
Mar 11, 2005 | 5.653 | 5.681 | 5.561 | 5.586 | 1,379,231 | -0.07(-1.19%) |
Mar 10, 2005 | 5.595 | 5.664 | 5.574 | 5.653 | 1,332,938 | +0.09(+1.66%) |
Mar 09, 2005 | 5.678 | 5.708 | 5.534 | 5.561 | 2,200,088 | -0.11(-1.92%) |
Mar 08, 2005 | 5.741 | 5.766 | 5.641 | 5.670 | 1,230,331 | -0.09(-1.49%) |
Mar 07, 2005 | 5.712 | 5.817 | 5.668 | 5.756 | 1,200,265 | +0.05(+0.96%) |
Mar 04, 2005 | 5.561 | 5.716 | 5.557 | 5.702 | 1,534,335 | +0.14(+2.52%) |
Mar 03, 2005 | 5.532 | 5.576 | 5.505 | 5.561 | 993,619 | +0.06(+1.10%) |
Mar 02, 2005 | 5.521 | 5.572 | 5.475 | 5.500 | 1,800,159 | -0.02(-0.34%) |
Mar 01, 2005 | 5.406 | 5.521 | 5.406 | 5.519 | 1,556,288 | +0.12(+2.13%) |
Feb 28, 2005 | 5.479 | 5.492 | 5.362 | 5.404 | 2,392,417 | -0.10(-1.86%) |
Feb 25, 2005 | 5.368 | 5.507 | 5.362 | 5.507 | 971,188 | +0.14(+2.58%) |
Feb 24, 2005 | 5.427 | 5.427 | 5.364 | 5.368 | 1,619,761 | -0.04(-0.81%) |
Feb 23, 2005 | 5.454 | 5.486 | 5.396 | 5.412 | 1,675,598 | +0.03(+0.54%) |
Feb 22, 2005 | 5.542 | 5.542 | 5.383 | 5.383 | 2,117,525 | -0.20(-3.53%) |
Feb 18, 2005 | 5.607 | 5.607 | 5.509 | 5.580 | 2,946,973 | -0.03(-0.49%) |
Feb 17, 2005 | 5.672 | 5.678 | 5.586 | 5.607 | 1,539,584 | -0.06(-1.15%) |
Feb 16, 2005 | 5.569 | 5.689 | 5.544 | 5.672 | 1,503,314 | +0.09(+1.65%) |
Feb 15, 2005 | 5.532 | 5.580 | 5.521 | 5.580 | 1,802,545 | +0.05(+0.95%) |
Feb 14, 2005 | 5.509 | 5.536 | 5.454 | 5.528 | 1,506,177 | +0.01(+0.19%) |
Feb 11, 2005 | 5.316 | 5.519 | 5.285 | 5.517 | 3,825,099 | +0.20(+3.78%) |
Feb 10, 2005 | 5.301 | 5.320 | 5.261 | 5.316 | 1,385,435 | +0.01(+0.24%) |
Feb 09, 2005 | 5.238 | 5.318 | 5.234 | 5.303 | 1,673,212 | +0.08(+1.57%) |
Feb 08, 2005 | 5.228 | 5.257 | 5.217 | 5.222 | 871,445 | -0.03(-0.52%) |
Feb 07, 2005 | 5.228 | 5.280 | 5.217 | 5.249 | 1,184,516 | +0.01(+0.20%) |
Feb 04, 2005 | 5.134 | 5.238 | 5.134 | 5.238 | 2,359,964 | +0.13(+2.46%) |
Feb 03, 2005 | 5.092 | 5.148 | 5.088 | 5.113 | 1,247,512 | -0.09(-1.73%) |
Feb 02, 2005 | 5.165 | 5.222 | 5.159 | 5.203 | 2,273,106 | +0.03(+0.53%) |