Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.238 | 5.255 | 5.158 | 5.181 | 15,857,183 | -0.02(-0.33%) |
Apr 28, 2005 | 5.272 | 5.317 | 5.175 | 5.198 | 19,798,266 | -0.17(-3.18%) |
Apr 27, 2005 | 5.448 | 5.448 | 5.294 | 5.368 | 19,740,940 | -0.07(-1.36%) |
Apr 26, 2005 | 5.510 | 5.562 | 5.437 | 5.442 | 22,428,938 | -0.13(-2.25%) |
Apr 25, 2005 | 5.755 | 5.909 | 5.545 | 5.567 | 17,703,048 | -0.06(-1.01%) |
Apr 22, 2005 | 5.590 | 5.675 | 5.510 | 5.624 | 27,149,024 | +0.04(+0.71%) |
Apr 21, 2005 | 5.402 | 5.607 | 5.402 | 5.584 | 34,620,940 | +0.27(+5.14%) |
Apr 20, 2005 | 5.391 | 5.516 | 5.214 | 5.311 | 38,171,116 | +0.03(+0.65%) |
Apr 19, 2005 | 5.306 | 5.385 | 5.198 | 5.277 | 33,027,414 | -0.03(-0.64%) |
Apr 18, 2005 | 5.397 | 5.408 | 5.277 | 5.311 | 35,500,352 | -0.09(-1.68%) |
Apr 15, 2005 | 5.499 | 5.533 | 5.385 | 5.402 | 40,613,808 | -0.14(-2.56%) |
Apr 14, 2005 | 5.698 | 5.715 | 5.488 | 5.545 | 39,127,724 | -0.17(-2.99%) |
Apr 13, 2005 | 5.715 | 5.732 | 5.670 | 5.715 | 29,118,512 | -0.01(-0.10%) |
Apr 12, 2005 | 5.835 | 5.914 | 5.647 | 5.721 | 52,417,540 | -0.22(-3.64%) |
Apr 11, 2005 | 5.857 | 5.965 | 5.738 | 5.937 | 71,613,176 | -0.34(-5.35%) |
Apr 08, 2005 | 6.324 | 6.415 | 6.238 | 6.272 | 17,631,480 | -0.15(-2.39%) |
Apr 07, 2005 | 6.267 | 6.432 | 6.233 | 6.426 | 20,455,230 | +0.11(+1.71%) |
Apr 06, 2005 | 6.341 | 6.460 | 6.312 | 6.318 | 12,448,212 | +0.01(+0.09%) |
Apr 05, 2005 | 6.261 | 6.369 | 6.261 | 6.312 | 10,611,841 | +0.01(+0.09%) |
Apr 04, 2005 | 6.324 | 6.386 | 6.227 | 6.307 | 16,480,209 | -0.05(-0.80%) |
Apr 01, 2005 | 6.625 | 6.648 | 6.312 | 6.358 | 21,831,938 | -0.09(-1.32%) |
Mar 31, 2005 | 6.494 | 6.557 | 6.432 | 6.443 | 12,125,884 | -0.06(-0.96%) |
Mar 30, 2005 | 6.398 | 6.551 | 6.398 | 6.506 | 18,185,924 | +0.10(+1.51%) |
Mar 29, 2005 | 6.403 | 6.489 | 6.381 | 6.409 | 14,189,273 | +0.03(+0.45%) |
Mar 28, 2005 | 6.392 | 6.454 | 6.358 | 6.381 | 11,605,025 | -0.04(-0.62%) |
Mar 24, 2005 | 6.244 | 6.563 | 6.227 | 6.420 | 22,680,400 | +0.17(+2.73%) |
Mar 23, 2005 | 6.352 | 6.409 | 6.221 | 6.250 | 32,405,796 | -0.10(-1.61%) |
Mar 22, 2005 | 6.483 | 6.614 | 6.341 | 6.352 | 20,613,494 | -0.19(-2.95%) |
Mar 21, 2005 | 6.466 | 6.597 | 6.312 | 6.545 | 27,176,104 | +0.07(+1.05%) |
Mar 18, 2005 | 6.636 | 6.642 | 6.403 | 6.477 | 30,745,800 | -0.16(-2.40%) |
Mar 17, 2005 | 6.665 | 6.779 | 6.563 | 6.636 | 32,964,110 | -0.14(-2.02%) |
Mar 16, 2005 | 6.722 | 6.835 | 6.483 | 6.773 | 51,884,724 | -0.18(-2.62%) |
Mar 15, 2005 | 7.074 | 7.091 | 6.938 | 6.955 | 14,451,461 | -0.09(-1.29%) |
Mar 14, 2005 | 7.046 | 7.063 | 6.995 | 7.046 | 9,492,223 | +0.00(+0.00%) |
Mar 11, 2005 | 7.137 | 7.165 | 7.035 | 7.046 | 9,272,590 | +0.01(+0.16%) |
Mar 10, 2005 | 7.006 | 7.114 | 7.006 | 7.035 | 13,837,403 | +0.02(+0.24%) |
Mar 09, 2005 | 7.057 | 7.074 | 6.983 | 7.017 | 19,529,748 | -0.06(-0.88%) |
Mar 08, 2005 | 7.069 | 7.137 | 7.052 | 7.080 | 12,597,506 | -0.04(-0.56%) |
Mar 07, 2005 | 7.012 | 7.154 | 7.006 | 7.120 | 17,541,798 | +0.07(+0.97%) |
Mar 04, 2005 | 7.108 | 7.171 | 7.040 | 7.052 | 12,929,329 | -0.06(-0.80%) |
Mar 03, 2005 | 7.086 | 7.137 | 7.074 | 7.108 | 13,770,406 | +0.02(+0.24%) |
Mar 02, 2005 | 7.143 | 7.239 | 7.080 | 7.091 | 21,139,804 | -0.11(-1.58%) |
Mar 01, 2005 | 7.148 | 7.205 | 7.126 | 7.205 | 20,541,220 | +0.01(+0.16%) |
Feb 28, 2005 | 7.165 | 7.205 | 7.103 | 7.194 | 29,716,040 | -0.20(-2.69%) |
Feb 25, 2005 | 7.307 | 7.404 | 7.279 | 7.393 | 9,454,416 | +0.11(+1.56%) |
Feb 24, 2005 | 7.296 | 7.325 | 7.251 | 7.279 | 9,204,889 | -0.01(-0.08%) |
Feb 23, 2005 | 7.256 | 7.353 | 7.239 | 7.285 | 13,921,458 | +0.03(+0.39%) |
Feb 22, 2005 | 7.256 | 7.336 | 7.228 | 7.256 | 18,888,082 | -0.11(-1.54%) |
Feb 18, 2005 | 7.398 | 7.398 | 7.262 | 7.370 | 16,309,461 | -0.02(-0.31%) |
Feb 17, 2005 | 7.501 | 7.535 | 7.393 | 7.393 | 12,077,526 | -0.14(-1.89%) |
Feb 16, 2005 | 7.450 | 7.563 | 7.421 | 7.535 | 14,320,279 | +0.05(+0.68%) |
Feb 15, 2005 | 7.427 | 7.495 | 7.427 | 7.484 | 9,821,233 | +0.03(+0.46%) |
Feb 14, 2005 | 7.461 | 7.507 | 7.416 | 7.450 | 11,268,278 | +0.02(+0.31%) |
Feb 11, 2005 | 7.444 | 7.501 | 7.416 | 7.427 | 14,803,331 | -0.02(-0.31%) |
Feb 10, 2005 | 7.455 | 7.512 | 7.427 | 7.450 | 12,749,262 | -0.01(-0.15%) |
Feb 09, 2005 | 7.450 | 7.501 | 7.416 | 7.461 | 14,779,592 | -0.02(-0.30%) |
Feb 08, 2005 | 7.529 | 7.643 | 7.478 | 7.484 | 16,973,460 | -0.15(-1.94%) |
Feb 07, 2005 | 7.558 | 7.700 | 7.529 | 7.632 | 15,844,170 | +0.11(+1.51%) |
Feb 04, 2005 | 7.512 | 7.541 | 7.478 | 7.518 | 12,636,368 | +0.06(+0.84%) |
Feb 03, 2005 | 7.489 | 7.535 | 7.427 | 7.455 | 15,762,577 | -0.09(-1.21%) |
Feb 02, 2005 | 7.495 | 7.609 | 7.438 | 7.546 | 12,439,771 | +0.11(+1.45%) |