Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.057 | 5.255 | 4.976 | 4.996 | 236,326 | -0.02(-0.40%) |
Apr 28, 2005 | 5.016 | 5.105 | 4.850 | 5.016 | 224,954 | -0.01(-0.16%) |
Apr 27, 2005 | 5.174 | 5.251 | 5.012 | 5.024 | 325,319 | -0.18(-3.50%) |
Apr 26, 2005 | 5.255 | 5.255 | 5.170 | 5.207 | 197,267 | +0.01(+0.16%) |
Apr 25, 2005 | 5.077 | 5.259 | 5.061 | 5.198 | 304,801 | +0.14(+2.80%) |
Apr 22, 2005 | 4.939 | 5.129 | 4.935 | 5.057 | 240,775 | +0.10(+2.04%) |
Apr 21, 2005 | 4.862 | 4.976 | 4.854 | 4.955 | 202,953 | +0.05(+1.07%) |
Apr 20, 2005 | 5.016 | 5.053 | 4.895 | 4.903 | 288,238 | -0.10(-1.94%) |
Apr 19, 2005 | 4.741 | 5.012 | 4.733 | 5.000 | 523,328 | +0.31(+6.64%) |
Apr 18, 2005 | 4.434 | 4.757 | 4.369 | 4.688 | 645,694 | +0.16(+3.48%) |
Apr 15, 2005 | 5.057 | 5.081 | 4.349 | 4.531 | 1,230,329 | -0.56(-10.97%) |
Apr 14, 2005 | 5.279 | 5.279 | 5.081 | 5.089 | 362,893 | -0.19(-3.60%) |
Apr 13, 2005 | 5.396 | 5.396 | 5.210 | 5.279 | 208,886 | -0.11(-1.95%) |
Apr 12, 2005 | 5.441 | 5.498 | 5.324 | 5.384 | 111,488 | -0.06(-1.04%) |
Apr 11, 2005 | 5.380 | 5.502 | 5.340 | 5.441 | 194,054 | -0.02(-0.30%) |
Apr 08, 2005 | 5.481 | 5.510 | 5.259 | 5.457 | 209,875 | -0.08(-1.53%) |
Apr 07, 2005 | 5.704 | 5.712 | 5.461 | 5.542 | 183,424 | -0.12(-2.14%) |
Apr 06, 2005 | 5.538 | 5.712 | 5.465 | 5.663 | 187,874 | +0.08(+1.52%) |
Apr 05, 2005 | 5.627 | 5.692 | 5.554 | 5.578 | 163,401 | -0.08(-1.50%) |
Apr 04, 2005 | 5.663 | 5.769 | 5.607 | 5.663 | 202,212 | +0.00(+0.00%) |
Apr 01, 2005 | 5.578 | 5.692 | 5.461 | 5.663 | 197,020 | +0.04(+0.79%) |
Mar 31, 2005 | 5.206 | 5.623 | 5.186 | 5.619 | 384,400 | +0.49(+9.63%) |
Mar 30, 2005 | 5.170 | 5.320 | 4.907 | 5.125 | 529,508 | -0.10(-1.86%) |
Mar 29, 2005 | 5.417 | 5.421 | 5.057 | 5.222 | 735,181 | -0.33(-5.97%) |
Mar 28, 2005 | 5.833 | 5.837 | 5.502 | 5.554 | 282,553 | -0.20(-3.45%) |
Mar 24, 2005 | 5.712 | 5.825 | 5.684 | 5.752 | 164,389 | +0.08(+1.43%) |
Mar 23, 2005 | 5.866 | 5.886 | 5.623 | 5.671 | 422,469 | -0.37(-6.16%) |
Mar 22, 2005 | 6.040 | 6.068 | 5.975 | 6.044 | 240,281 | +0.01(+0.13%) |
Mar 21, 2005 | 6.230 | 6.230 | 6.007 | 6.036 | 238,303 | -0.13(-2.16%) |
Mar 18, 2005 | 6.246 | 6.266 | 6.153 | 6.169 | 158,951 | -0.02(-0.33%) |
Mar 17, 2005 | 6.060 | 6.246 | 6.060 | 6.189 | 241,764 | +0.19(+3.24%) |
Mar 16, 2005 | 5.845 | 6.048 | 5.845 | 5.995 | 225,696 | +0.11(+1.86%) |
Mar 15, 2005 | 5.845 | 5.910 | 5.845 | 5.886 | 136,208 | +0.07(+1.18%) |
Mar 14, 2005 | 5.947 | 5.947 | 5.764 | 5.817 | 165,378 | -0.09(-1.51%) |
Mar 11, 2005 | 5.720 | 5.959 | 5.720 | 5.906 | 229,157 | +0.19(+3.25%) |
Mar 10, 2005 | 6.165 | 6.185 | 5.514 | 5.720 | 649,649 | -0.42(-6.85%) |
Mar 09, 2005 | 6.149 | 6.298 | 6.141 | 6.141 | 207,156 | -0.04(-0.59%) |
Mar 08, 2005 | 6.205 | 6.262 | 6.133 | 6.177 | 185,896 | -0.03(-0.46%) |
Mar 07, 2005 | 6.290 | 6.290 | 6.112 | 6.205 | 213,830 | -0.04(-0.71%) |
Mar 04, 2005 | 6.197 | 6.290 | 6.185 | 6.250 | 232,123 | +0.06(+1.05%) |
Mar 03, 2005 | 6.141 | 6.262 | 6.104 | 6.185 | 224,954 | +0.08(+1.26%) |
Mar 02, 2005 | 6.108 | 6.149 | 6.027 | 6.108 | 168,098 | +0.03(+0.47%) |
Mar 01, 2005 | 6.129 | 6.133 | 5.987 | 6.080 | 207,156 | -0.02(-0.40%) |
Feb 28, 2005 | 6.068 | 6.169 | 5.987 | 6.104 | 305,790 | +0.07(+1.21%) |
Feb 25, 2005 | 5.967 | 6.064 | 5.947 | 6.031 | 197,267 | +0.07(+1.15%) |
Feb 24, 2005 | 5.906 | 5.991 | 5.870 | 5.963 | 222,729 | +0.06(+0.96%) |
Feb 23, 2005 | 5.914 | 5.967 | 5.874 | 5.906 | 285,766 | +0.04(+0.69%) |
Feb 22, 2005 | 5.825 | 5.963 | 5.809 | 5.866 | 313,453 | +0.06(+1.05%) |
Feb 18, 2005 | 5.825 | 5.858 | 5.789 | 5.805 | 226,190 | +0.01(+0.14%) |
Feb 17, 2005 | 5.833 | 5.862 | 5.789 | 5.797 | 206,661 | -0.02(-0.28%) |
Feb 16, 2005 | 5.825 | 5.866 | 5.805 | 5.813 | 235,831 | -0.00(-0.07%) |
Feb 15, 2005 | 5.825 | 5.894 | 5.785 | 5.817 | 183,671 | +0.02(+0.42%) |
Feb 14, 2005 | 5.874 | 5.874 | 5.769 | 5.793 | 163,401 | -0.05(-0.90%) |
Feb 11, 2005 | 5.769 | 5.886 | 5.769 | 5.845 | 145,108 | +0.04(+0.63%) |
Feb 10, 2005 | 5.764 | 5.825 | 5.744 | 5.809 | 183,919 | +0.06(+1.13%) |
Feb 09, 2005 | 5.712 | 5.764 | 5.663 | 5.744 | 235,831 | +0.06(+1.00%) |
Feb 08, 2005 | 5.647 | 5.704 | 5.623 | 5.688 | 145,602 | +0.02(+0.43%) |
Feb 07, 2005 | 5.708 | 5.712 | 5.587 | 5.663 | 160,681 | -0.00(-0.07%) |
Feb 04, 2005 | 5.704 | 5.704 | 5.615 | 5.667 | 88,498 | +0.00(+0.00%) |
Feb 03, 2005 | 5.651 | 5.680 | 5.582 | 5.667 | 110,252 | +0.02(+0.36%) |
Feb 02, 2005 | 5.522 | 5.667 | 5.522 | 5.647 | 167,603 | +0.11(+1.90%) |