Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.588 | 5.633 | 5.573 | 5.633 | 30,126 | +0.06(+1.03%) |
Apr 28, 2005 | 5.597 | 5.679 | 5.573 | 5.576 | 63,894 | +0.01(+0.11%) |
Apr 27, 2005 | 5.534 | 5.603 | 5.519 | 5.570 | 67,867 | -0.02(-0.38%) |
Apr 26, 2005 | 5.649 | 5.697 | 5.558 | 5.591 | 98,656 | -0.05(-0.80%) |
Apr 25, 2005 | 5.709 | 5.739 | 5.636 | 5.636 | 50,652 | -0.01(-0.21%) |
Apr 22, 2005 | 5.573 | 5.721 | 5.561 | 5.649 | 198,305 | +0.10(+1.80%) |
Apr 21, 2005 | 5.546 | 5.576 | 5.528 | 5.549 | 74,488 | +0.04(+0.66%) |
Apr 20, 2005 | 5.558 | 5.649 | 5.392 | 5.513 | 402,239 | -0.14(-2.41%) |
Apr 19, 2005 | 5.621 | 5.769 | 5.618 | 5.649 | 89,717 | +0.02(+0.43%) |
Apr 18, 2005 | 5.715 | 5.730 | 5.624 | 5.624 | 46,679 | -0.07(-1.22%) |
Apr 15, 2005 | 5.724 | 5.748 | 5.639 | 5.694 | 46,017 | -0.05(-0.79%) |
Apr 14, 2005 | 5.781 | 5.800 | 5.694 | 5.739 | 66,543 | -0.05(-0.78%) |
Apr 13, 2005 | 5.836 | 5.899 | 5.748 | 5.784 | 98,987 | -0.06(-1.08%) |
Apr 12, 2005 | 5.899 | 5.899 | 5.800 | 5.848 | 73,164 | -0.04(-0.67%) |
Apr 11, 2005 | 5.845 | 5.896 | 5.845 | 5.887 | 62,570 | +0.02(+0.26%) |
Apr 08, 2005 | 5.887 | 5.887 | 5.833 | 5.872 | 36,416 | -0.02(-0.31%) |
Apr 07, 2005 | 5.818 | 5.890 | 5.818 | 5.890 | 76,806 | +0.09(+1.56%) |
Apr 06, 2005 | 5.769 | 5.830 | 5.769 | 5.800 | 94,683 | +0.05(+0.79%) |
Apr 05, 2005 | 5.709 | 5.775 | 5.694 | 5.754 | 58,597 | +0.08(+1.38%) |
Apr 04, 2005 | 5.703 | 5.739 | 5.676 | 5.676 | 22,512 | -0.06(-1.00%) |
Apr 01, 2005 | 5.691 | 5.745 | 5.670 | 5.733 | 49,328 | +0.07(+1.17%) |
Mar 31, 2005 | 5.600 | 5.691 | 5.597 | 5.667 | 70,185 | +0.03(+0.59%) |
Mar 30, 2005 | 5.661 | 5.694 | 5.588 | 5.633 | 125,141 | +0.02(+0.43%) |
Mar 29, 2005 | 5.573 | 5.676 | 5.552 | 5.609 | 65,881 | -0.01(-0.16%) |
Mar 28, 2005 | 5.800 | 5.887 | 5.519 | 5.618 | 186,387 | -0.18(-3.12%) |
Mar 24, 2005 | 5.860 | 5.872 | 5.691 | 5.800 | 129,445 | +0.02(+0.26%) |
Mar 23, 2005 | 5.905 | 5.905 | 5.727 | 5.784 | 93,028 | -0.11(-1.79%) |
Mar 22, 2005 | 5.954 | 5.957 | 5.836 | 5.890 | 52,307 | -0.06(-1.02%) |
Mar 21, 2005 | 5.954 | 5.957 | 5.923 | 5.951 | 40,720 | -0.00(-0.05%) |
Mar 18, 2005 | 5.926 | 5.957 | 5.899 | 5.954 | 30,126 | +0.05(+0.77%) |
Mar 17, 2005 | 5.957 | 5.957 | 5.875 | 5.908 | 55,287 | -0.05(-0.81%) |
Mar 16, 2005 | 5.969 | 6.014 | 5.935 | 5.957 | 137,059 | +0.00(+0.05%) |
Mar 15, 2005 | 5.935 | 5.963 | 5.905 | 5.954 | 138,052 | +0.02(+0.31%) |
Mar 14, 2005 | 5.941 | 5.996 | 5.905 | 5.935 | 155,267 | +0.01(+0.15%) |
Mar 11, 2005 | 5.929 | 5.975 | 5.899 | 5.926 | 97,663 | +0.01(+0.10%) |
Mar 10, 2005 | 5.951 | 5.966 | 5.836 | 5.920 | 128,782 | +0.01(+0.20%) |
Mar 09, 2005 | 6.011 | 6.017 | 5.899 | 5.908 | 127,789 | -0.10(-1.66%) |
Mar 08, 2005 | 6.026 | 6.026 | 5.978 | 6.008 | 128,120 | -0.02(-0.25%) |
Mar 07, 2005 | 5.981 | 6.026 | 5.963 | 6.023 | 104,946 | +0.04(+0.71%) |
Mar 04, 2005 | 5.902 | 5.981 | 5.899 | 5.981 | 75,482 | +0.07(+1.12%) |
Mar 03, 2005 | 5.966 | 5.975 | 5.863 | 5.914 | 112,229 | -0.05(-0.86%) |
Mar 02, 2005 | 5.896 | 5.966 | 5.896 | 5.966 | 70,185 | +0.03(+0.46%) |
Mar 01, 2005 | 5.960 | 5.963 | 5.890 | 5.938 | 75,150 | +0.02(+0.41%) |
Feb 28, 2005 | 5.860 | 5.929 | 5.860 | 5.914 | 105,939 | +0.05(+0.93%) |
Feb 25, 2005 | 5.803 | 5.875 | 5.803 | 5.860 | 139,045 | +0.05(+0.78%) |
Feb 24, 2005 | 5.830 | 5.851 | 5.806 | 5.815 | 164,537 | +0.06(+1.05%) |
Feb 23, 2005 | 5.800 | 5.836 | 5.667 | 5.754 | 316,163 | -0.04(-0.68%) |
Feb 22, 2005 | 5.827 | 5.890 | 5.754 | 5.793 | 106,270 | -0.03(-0.47%) |
Feb 18, 2005 | 5.920 | 5.920 | 5.800 | 5.821 | 67,536 | -0.07(-1.23%) |
Feb 17, 2005 | 5.960 | 5.963 | 5.860 | 5.893 | 105,939 | -0.03(-0.51%) |
Feb 16, 2005 | 5.926 | 5.981 | 5.869 | 5.923 | 128,120 | -0.05(-0.86%) |
Feb 15, 2005 | 5.993 | 5.996 | 5.935 | 5.975 | 106,601 | -0.04(-0.60%) |
Feb 14, 2005 | 5.935 | 6.023 | 5.860 | 6.011 | 114,878 | +0.03(+0.56%) |
Feb 11, 2005 | 5.890 | 5.981 | 5.863 | 5.978 | 60,915 | +0.06(+1.07%) |
Feb 10, 2005 | 5.905 | 5.935 | 5.833 | 5.914 | 94,683 | -0.04(-0.61%) |
Feb 09, 2005 | 5.845 | 5.951 | 5.827 | 5.951 | 87,400 | +0.05(+0.92%) |
Feb 08, 2005 | 5.981 | 5.981 | 5.893 | 5.896 | 81,772 | -0.04(-0.66%) |
Feb 07, 2005 | 5.951 | 5.981 | 5.896 | 5.935 | 56,611 | +0.00(+0.00%) |
Feb 04, 2005 | 5.920 | 5.951 | 5.920 | 5.935 | 55,287 | -0.02(-0.25%) |
Feb 03, 2005 | 5.966 | 6.005 | 5.929 | 5.951 | 173,807 | +0.00(+0.00%) |
Feb 02, 2005 | 5.866 | 5.963 | 5.860 | 5.951 | 71,509 | +0.07(+1.18%) |