Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.065 | 5.263 | 4.984 | 5.004 | 235,937 | -0.02(-0.40%) |
Apr 28, 2005 | 5.024 | 5.114 | 4.858 | 5.024 | 224,584 | -0.01(-0.16%) |
Apr 27, 2005 | 5.182 | 5.259 | 5.020 | 5.032 | 324,783 | -0.18(-3.50%) |
Apr 26, 2005 | 5.263 | 5.263 | 5.178 | 5.215 | 196,943 | +0.01(+0.16%) |
Apr 25, 2005 | 5.085 | 5.268 | 5.069 | 5.207 | 304,299 | +0.14(+2.80%) |
Apr 22, 2005 | 4.947 | 5.138 | 4.943 | 5.065 | 240,379 | +0.10(+2.04%) |
Apr 21, 2005 | 4.870 | 4.984 | 4.862 | 4.964 | 202,619 | +0.05(+1.07%) |
Apr 20, 2005 | 5.024 | 5.061 | 4.903 | 4.911 | 287,764 | -0.10(-1.94%) |
Apr 19, 2005 | 4.749 | 5.020 | 4.741 | 5.008 | 522,467 | +0.31(+6.64%) |
Apr 18, 2005 | 4.441 | 4.765 | 4.376 | 4.696 | 644,632 | +0.16(+3.48%) |
Apr 15, 2005 | 5.065 | 5.089 | 4.356 | 4.538 | 1,228,305 | -0.56(-10.97%) |
Apr 14, 2005 | 5.288 | 5.288 | 5.089 | 5.097 | 362,297 | -0.19(-3.60%) |
Apr 13, 2005 | 5.405 | 5.405 | 5.219 | 5.288 | 208,542 | -0.11(-1.95%) |
Apr 12, 2005 | 5.450 | 5.507 | 5.332 | 5.393 | 111,305 | -0.06(-1.04%) |
Apr 11, 2005 | 5.389 | 5.511 | 5.349 | 5.450 | 193,735 | -0.02(-0.30%) |
Apr 08, 2005 | 5.490 | 5.519 | 5.268 | 5.466 | 209,530 | -0.09(-1.53%) |
Apr 07, 2005 | 5.713 | 5.721 | 5.470 | 5.551 | 183,122 | -0.12(-2.14%) |
Apr 06, 2005 | 5.547 | 5.721 | 5.474 | 5.673 | 187,565 | +0.09(+1.52%) |
Apr 05, 2005 | 5.636 | 5.701 | 5.563 | 5.588 | 163,132 | -0.09(-1.50%) |
Apr 04, 2005 | 5.673 | 5.778 | 5.616 | 5.673 | 201,879 | +0.00(+0.00%) |
Apr 01, 2005 | 5.588 | 5.701 | 5.470 | 5.673 | 196,696 | +0.04(+0.79%) |
Mar 31, 2005 | 5.215 | 5.632 | 5.195 | 5.628 | 383,768 | +0.49(+9.63%) |
Mar 30, 2005 | 5.178 | 5.328 | 4.915 | 5.134 | 528,637 | -0.10(-1.86%) |
Mar 29, 2005 | 5.426 | 5.430 | 5.065 | 5.231 | 733,972 | -0.33(-5.97%) |
Mar 28, 2005 | 5.843 | 5.847 | 5.511 | 5.563 | 282,088 | -0.20(-3.45%) |
Mar 24, 2005 | 5.721 | 5.835 | 5.693 | 5.762 | 164,119 | +0.08(+1.43%) |
Mar 23, 2005 | 5.875 | 5.896 | 5.632 | 5.681 | 421,774 | -0.37(-6.16%) |
Mar 22, 2005 | 6.050 | 6.078 | 5.985 | 6.054 | 239,886 | +0.01(+0.13%) |
Mar 21, 2005 | 6.240 | 6.240 | 6.017 | 6.045 | 237,911 | -0.13(-2.16%) |
Mar 18, 2005 | 6.256 | 6.276 | 6.163 | 6.179 | 158,690 | -0.02(-0.33%) |
Mar 17, 2005 | 6.070 | 6.256 | 6.070 | 6.199 | 241,366 | +0.19(+3.24%) |
Mar 16, 2005 | 5.855 | 6.058 | 5.855 | 6.005 | 225,325 | +0.11(+1.86%) |
Mar 15, 2005 | 5.855 | 5.920 | 5.855 | 5.896 | 135,984 | +0.07(+1.18%) |
Mar 14, 2005 | 5.956 | 5.956 | 5.774 | 5.827 | 165,106 | -0.09(-1.51%) |
Mar 11, 2005 | 5.729 | 5.968 | 5.729 | 5.916 | 228,780 | +0.19(+3.25%) |
Mar 10, 2005 | 6.175 | 6.195 | 5.523 | 5.729 | 648,580 | -0.42(-6.85%) |
Mar 09, 2005 | 6.159 | 6.309 | 6.151 | 6.151 | 206,815 | -0.04(-0.59%) |
Mar 08, 2005 | 6.216 | 6.272 | 6.143 | 6.187 | 185,590 | -0.03(-0.46%) |
Mar 07, 2005 | 6.301 | 6.301 | 6.122 | 6.216 | 213,478 | -0.04(-0.71%) |
Mar 04, 2005 | 6.208 | 6.301 | 6.195 | 6.260 | 231,741 | +0.06(+1.05%) |
Mar 03, 2005 | 6.151 | 6.272 | 6.114 | 6.195 | 224,584 | +0.08(+1.26%) |
Mar 02, 2005 | 6.118 | 6.159 | 6.037 | 6.118 | 167,821 | +0.03(+0.47%) |
Mar 01, 2005 | 6.139 | 6.143 | 5.997 | 6.090 | 206,815 | -0.02(-0.40%) |
Feb 28, 2005 | 6.078 | 6.179 | 5.997 | 6.114 | 305,287 | +0.07(+1.21%) |
Feb 25, 2005 | 5.977 | 6.074 | 5.956 | 6.041 | 196,943 | +0.07(+1.15%) |
Feb 24, 2005 | 5.916 | 6.001 | 5.879 | 5.973 | 222,363 | +0.06(+0.96%) |
Feb 23, 2005 | 5.924 | 5.977 | 5.883 | 5.916 | 285,296 | +0.04(+0.69%) |
Feb 22, 2005 | 5.835 | 5.973 | 5.819 | 5.875 | 312,937 | +0.06(+1.05%) |
Feb 18, 2005 | 5.835 | 5.867 | 5.798 | 5.815 | 225,818 | +0.01(+0.14%) |
Feb 17, 2005 | 5.843 | 5.871 | 5.798 | 5.806 | 206,321 | -0.02(-0.28%) |
Feb 16, 2005 | 5.835 | 5.875 | 5.815 | 5.823 | 235,443 | -0.00(-0.07%) |
Feb 15, 2005 | 5.835 | 5.904 | 5.794 | 5.827 | 183,369 | +0.02(+0.42%) |
Feb 14, 2005 | 5.883 | 5.883 | 5.778 | 5.802 | 163,132 | -0.05(-0.90%) |
Feb 11, 2005 | 5.778 | 5.896 | 5.778 | 5.855 | 144,869 | +0.04(+0.63%) |
Feb 10, 2005 | 5.774 | 5.835 | 5.754 | 5.819 | 183,616 | +0.06(+1.13%) |
Feb 09, 2005 | 5.721 | 5.774 | 5.673 | 5.754 | 235,443 | +0.06(+1.00%) |
Feb 08, 2005 | 5.656 | 5.713 | 5.632 | 5.697 | 145,363 | +0.02(+0.43%) |
Feb 07, 2005 | 5.717 | 5.721 | 5.596 | 5.673 | 160,417 | -0.00(-0.07%) |
Feb 04, 2005 | 5.713 | 5.713 | 5.624 | 5.677 | 88,353 | +0.00(+0.00%) |
Feb 03, 2005 | 5.661 | 5.689 | 5.592 | 5.677 | 110,071 | +0.02(+0.36%) |
Feb 02, 2005 | 5.531 | 5.677 | 5.531 | 5.656 | 167,327 | +0.11(+1.90%) |