Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.885 | 4.915 | 4.777 | 4.915 | 8,190 | -0.02(-0.31%) |
Apr 28, 2005 | 5.000 | 5.000 | 4.931 | 4.931 | 2,210 | -0.05(-0.93%) |
Apr 27, 2005 | 5.015 | 5.038 | 4.938 | 4.977 | 6,240 | -0.08(-1.52%) |
Apr 26, 2005 | 5.154 | 5.177 | 4.969 | 5.054 | 8,710 | -0.18(-3.38%) |
Apr 25, 2005 | 5.269 | 5.308 | 5.115 | 5.231 | 8,190 | -0.11(-2.02%) |
Apr 22, 2005 | 5.362 | 5.362 | 5.308 | 5.338 | 18,330 | +0.00(+0.00%) |
Apr 21, 2005 | 5.308 | 5.338 | 5.308 | 5.338 | 5,200 | -0.03(-0.57%) |
Apr 20, 2005 | 5.338 | 5.369 | 5.338 | 5.369 | 7,150 | +0.03(+0.58%) |
Apr 19, 2005 | 5.377 | 5.377 | 5.308 | 5.338 | 4,160 | -0.02(-0.29%) |
Apr 18, 2005 | 5.385 | 5.385 | 5.315 | 5.354 | 2,470 | -0.01(-0.14%) |
Apr 15, 2005 | 5.385 | 5.385 | 5.346 | 5.362 | 910 | -0.01(-0.14%) |
Apr 14, 2005 | 5.369 | 5.369 | 5.331 | 5.369 | 1,950 | +0.02(+0.43%) |
Apr 13, 2005 | 5.431 | 5.431 | 5.308 | 5.346 | 16,510 | -0.15(-2.80%) |
Apr 12, 2005 | 5.531 | 5.569 | 5.462 | 5.500 | 16,120 | -0.02(-0.42%) |
Apr 11, 2005 | 5.477 | 5.523 | 5.477 | 5.523 | 1,300 | -0.02(-0.28%) |
Apr 08, 2005 | 5.731 | 5.731 | 5.538 | 5.538 | 9,230 | -0.22(-3.87%) |
Apr 07, 2005 | 5.762 | 5.762 | 5.762 | 5.762 | 650 | +0.00(+0.00%) |
Apr 06, 2005 | 5.731 | 5.762 | 5.731 | 5.762 | 16,250 | +0.03(+0.54%) |
Apr 05, 2005 | 5.731 | 5.731 | 5.731 | 5.731 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 5.731 | 5.731 | 5.731 | 5.731 | 49,920 | +0.08(+1.36%) |
Apr 01, 2005 | 5.577 | 5.654 | 5.577 | 5.654 | 15,860 | -0.01(-0.14%) |
Mar 31, 2005 | 5.492 | 5.692 | 5.492 | 5.662 | 19,890 | +0.08(+1.38%) |
Mar 30, 2005 | 5.485 | 5.692 | 5.408 | 5.585 | 6,110 | +0.02(+0.41%) |
Mar 29, 2005 | 5.462 | 5.631 | 5.462 | 5.562 | 12,740 | +0.02(+0.42%) |
Mar 28, 2005 | 5.585 | 5.585 | 5.285 | 5.538 | 11,960 | -0.04(-0.69%) |
Mar 24, 2005 | 5.377 | 5.577 | 5.331 | 5.577 | 10,270 | +0.12(+2.26%) |
Mar 23, 2005 | 5.615 | 5.615 | 5.385 | 5.454 | 32,370 | -0.22(-3.93%) |
Mar 22, 2005 | 5.646 | 5.677 | 5.385 | 5.677 | 20,150 | -0.04(-0.67%) |
Mar 21, 2005 | 5.708 | 5.715 | 5.708 | 5.715 | 1,690 | -0.04(-0.67%) |
Mar 18, 2005 | 5.854 | 5.854 | 5.662 | 5.754 | 10,660 | -0.17(-2.86%) |
Mar 17, 2005 | 5.808 | 5.962 | 5.808 | 5.923 | 22,750 | +0.08(+1.32%) |
Mar 16, 2005 | 5.915 | 5.915 | 5.769 | 5.846 | 6,500 | +0.00(+0.00%) |
Mar 15, 2005 | 5.731 | 5.846 | 5.731 | 5.846 | 6,630 | +0.12(+2.01%) |
Mar 14, 2005 | 5.692 | 5.731 | 5.692 | 5.731 | 1,820 | +0.09(+1.64%) |
Mar 11, 2005 | 5.669 | 5.723 | 5.577 | 5.638 | 10,790 | -0.09(-1.61%) |
Mar 10, 2005 | 5.731 | 5.731 | 5.731 | 5.731 | 390 | -0.04(-0.67%) |
Mar 09, 2005 | 5.846 | 6.038 | 5.769 | 5.769 | 16,120 | -0.12(-1.96%) |
Mar 08, 2005 | 5.885 | 5.885 | 5.885 | 5.885 | 5,070 | +0.00(+0.00%) |
Mar 07, 2005 | 5.423 | 5.962 | 5.354 | 5.885 | 38,740 | +0.39(+7.14%) |
Mar 04, 2005 | 4.915 | 5.492 | 4.915 | 5.492 | 19,890 | +0.65(+13.33%) |
Mar 03, 2005 | 4.731 | 4.846 | 4.731 | 4.846 | 6,500 | +0.08(+1.61%) |
Mar 02, 2005 | 4.608 | 4.769 | 4.608 | 4.769 | 7,930 | +0.17(+3.68%) |
Mar 01, 2005 | 4.638 | 4.638 | 4.577 | 4.600 | 32,890 | -0.09(-1.97%) |
Feb 28, 2005 | 4.692 | 4.692 | 4.692 | 4.692 | 1,300 | +0.05(+1.16%) |
Feb 25, 2005 | 4.577 | 4.692 | 4.577 | 4.638 | 27,300 | -0.05(-1.15%) |
Feb 24, 2005 | 4.654 | 4.692 | 4.654 | 4.692 | 3,250 | -0.02(-0.49%) |
Feb 23, 2005 | 4.677 | 4.731 | 4.677 | 4.715 | 7,410 | +0.02(+0.49%) |
Feb 22, 2005 | 4.692 | 4.692 | 4.692 | 4.692 | 1,300 | +0.00(+0.00%) |
Feb 18, 2005 | 4.731 | 4.731 | 4.677 | 4.692 | 46,670 | -0.05(-0.97%) |
Feb 17, 2005 | 4.769 | 4.769 | 4.731 | 4.738 | 10,920 | -0.03(-0.65%) |
Feb 16, 2005 | 4.815 | 4.815 | 4.738 | 4.769 | 18,980 | -0.06(-1.27%) |
Feb 15, 2005 | 4.846 | 4.846 | 4.823 | 4.831 | 2,600 | +0.02(+0.48%) |
Feb 14, 2005 | 4.769 | 4.808 | 4.769 | 4.808 | 3,380 | +0.04(+0.81%) |
Feb 11, 2005 | 4.731 | 4.769 | 4.731 | 4.769 | 2,860 | -0.01(-0.16%) |
Feb 10, 2005 | 4.777 | 4.777 | 4.777 | 4.777 | 5,070 | -0.02(-0.32%) |
Feb 09, 2005 | 4.731 | 4.792 | 4.731 | 4.792 | 4,550 | +0.02(+0.48%) |
Feb 08, 2005 | 4.808 | 4.823 | 4.685 | 4.769 | 11,310 | -0.07(-1.43%) |
Feb 07, 2005 | 4.808 | 4.838 | 4.762 | 4.838 | 5,460 | +0.00(+0.00%) |
Feb 04, 2005 | 4.769 | 4.838 | 4.769 | 4.838 | 4,290 | -0.01(-0.16%) |
Feb 03, 2005 | 4.808 | 4.846 | 4.808 | 4.846 | 6,760 | -0.12(-2.33%) |
Feb 02, 2005 | 4.938 | 4.962 | 4.885 | 4.962 | 2,600 | +0.04(+0.78%) |