Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.361 | 4.595 | 4.322 | 4.540 | 88,366 | +0.19(+4.29%) |
Apr 28, 2005 | 4.501 | 4.603 | 4.354 | 4.354 | 22,828 | -0.21(-4.53%) |
Apr 27, 2005 | 4.540 | 4.595 | 4.369 | 4.560 | 26,066 | +0.00(+0.09%) |
Apr 26, 2005 | 4.665 | 4.751 | 4.556 | 4.556 | 163,217 | -0.09(-1.85%) |
Apr 25, 2005 | 4.626 | 4.673 | 4.548 | 4.642 | 20,102 | +0.07(+1.53%) |
Apr 22, 2005 | 4.579 | 4.657 | 4.533 | 4.572 | 24,594 | -0.02(-0.34%) |
Apr 21, 2005 | 4.385 | 4.587 | 4.354 | 4.587 | 32,823 | +0.24(+5.56%) |
Apr 20, 2005 | 4.533 | 4.704 | 4.346 | 4.346 | 54,754 | -0.27(-5.90%) |
Apr 19, 2005 | 4.579 | 4.696 | 4.517 | 4.618 | 73,718 | +0.02(+0.51%) |
Apr 18, 2005 | 4.657 | 4.751 | 4.595 | 4.595 | 61,204 | -0.02(-0.34%) |
Apr 15, 2005 | 5.101 | 5.101 | 4.611 | 4.611 | 284,206 | -0.45(-8.92%) |
Apr 14, 2005 | 5.062 | 5.265 | 4.766 | 5.062 | 148,298 | -0.02(-0.31%) |
Apr 13, 2005 | 5.366 | 5.366 | 4.977 | 5.078 | 78,953 | -0.24(-4.54%) |
Apr 12, 2005 | 5.171 | 5.335 | 5.171 | 5.319 | 67,397 | +0.10(+1.94%) |
Apr 11, 2005 | 5.296 | 5.405 | 5.218 | 5.218 | 120,594 | -0.13(-2.47%) |
Apr 08, 2005 | 5.405 | 5.405 | 5.296 | 5.350 | 26,384 | +0.05(+0.88%) |
Apr 07, 2005 | 5.397 | 5.428 | 5.280 | 5.304 | 58,961 | -0.09(-1.73%) |
Apr 06, 2005 | 5.491 | 5.491 | 5.358 | 5.397 | 33,979 | -0.05(-1.00%) |
Apr 05, 2005 | 5.382 | 5.467 | 5.374 | 5.452 | 82,887 | +0.05(+0.86%) |
Apr 04, 2005 | 5.491 | 5.491 | 5.382 | 5.405 | 41,812 | -0.02(-0.29%) |
Apr 01, 2005 | 5.553 | 5.639 | 5.343 | 5.420 | 44,237 | -0.07(-1.28%) |
Mar 31, 2005 | 5.498 | 5.514 | 5.350 | 5.491 | 58,378 | +0.05(+0.86%) |
Mar 30, 2005 | 5.522 | 5.607 | 5.343 | 5.444 | 96,545 | -0.07(-1.27%) |
Mar 29, 2005 | 5.529 | 5.529 | 5.374 | 5.514 | 44,699 | +0.04(+0.71%) |
Mar 28, 2005 | 5.491 | 5.491 | 5.350 | 5.475 | 61,851 | +0.00(+0.00%) |
Mar 24, 2005 | 5.491 | 5.491 | 5.397 | 5.475 | 114,604 | +0.06(+1.15%) |
Mar 23, 2005 | 5.491 | 5.600 | 5.374 | 5.413 | 126,756 | -0.13(-2.39%) |
Mar 22, 2005 | 5.452 | 5.802 | 5.420 | 5.545 | 155,723 | +0.12(+2.30%) |
Mar 21, 2005 | 5.428 | 5.483 | 5.350 | 5.420 | 140,455 | -0.02(-0.43%) |
Mar 18, 2005 | 5.724 | 5.771 | 5.374 | 5.444 | 153,885 | -0.19(-3.32%) |
Mar 17, 2005 | 5.748 | 5.833 | 5.529 | 5.631 | 26,077 | -0.02(-0.28%) |
Mar 16, 2005 | 5.857 | 5.942 | 5.615 | 5.646 | 33,929 | -0.28(-4.73%) |
Mar 15, 2005 | 6.230 | 6.308 | 5.864 | 5.927 | 5,059 | -0.19(-3.06%) |
Mar 14, 2005 | 6.090 | 6.230 | 6.075 | 6.114 | 44,449 | +0.06(+1.03%) |
Mar 11, 2005 | 6.215 | 6.269 | 6.012 | 6.051 | 14,830 | -0.14(-2.26%) |
Mar 10, 2005 | 5.973 | 6.301 | 5.973 | 6.191 | 46,326 | +0.20(+3.38%) |
Mar 09, 2005 | 6.036 | 6.153 | 5.888 | 5.989 | 75,804 | -0.04(-0.65%) |
Mar 08, 2005 | 5.934 | 6.129 | 5.849 | 6.028 | 155,668 | +0.07(+1.18%) |
Mar 07, 2005 | 6.215 | 6.230 | 5.849 | 5.958 | 181,305 | -0.25(-4.01%) |
Mar 04, 2005 | 6.316 | 6.324 | 6.168 | 6.207 | 79,000 | +0.05(+0.76%) |
Mar 03, 2005 | 6.137 | 6.308 | 6.082 | 6.160 | 71,078 | -0.13(-2.10%) |
Mar 02, 2005 | 6.308 | 6.371 | 6.215 | 6.293 | 66,742 | -0.05(-0.74%) |
Mar 01, 2005 | 6.114 | 6.425 | 5.927 | 6.339 | 114,287 | +0.19(+3.04%) |
Feb 28, 2005 | 6.308 | 6.308 | 6.059 | 6.153 | 153,430 | -0.16(-2.47%) |
Feb 25, 2005 | 6.293 | 6.363 | 6.121 | 6.308 | 215,111 | +0.02(+0.37%) |
Feb 24, 2005 | 6.075 | 6.371 | 5.934 | 6.285 | 277,967 | +0.17(+2.80%) |
Feb 23, 2005 | 6.215 | 6.269 | 6.090 | 6.114 | 64,061 | -0.06(-1.01%) |
Feb 22, 2005 | 6.191 | 6.339 | 6.106 | 6.176 | 25,233 | -0.06(-1.00%) |
Feb 18, 2005 | 6.332 | 6.355 | 6.208 | 6.238 | 38,087 | -0.03(-0.50%) |
Feb 17, 2005 | 6.417 | 6.464 | 6.191 | 6.269 | 139,962 | -0.16(-2.48%) |
Feb 16, 2005 | 6.690 | 6.698 | 6.293 | 6.429 | 107,515 | -0.30(-4.46%) |
Feb 15, 2005 | 6.916 | 7.220 | 6.705 | 6.729 | 79,645 | -0.02(-0.35%) |
Feb 14, 2005 | 6.558 | 7.173 | 6.558 | 6.752 | 28,384 | +0.17(+2.60%) |
Feb 11, 2005 | 6.705 | 6.713 | 6.417 | 6.581 | 64,080 | -0.25(-3.65%) |
Feb 10, 2005 | 6.651 | 6.947 | 6.651 | 6.830 | 12,728 | +0.13(+1.98%) |
Feb 09, 2005 | 6.908 | 6.931 | 6.682 | 6.698 | 17,818 | -0.16(-2.27%) |
Feb 08, 2005 | 6.620 | 6.892 | 6.620 | 6.853 | 13,034 | +0.08(+1.15%) |
Feb 07, 2005 | 6.752 | 6.869 | 6.612 | 6.776 | 33,437 | +0.09(+1.28%) |
Feb 04, 2005 | 6.550 | 6.760 | 6.495 | 6.690 | 23,207 | +0.19(+3.00%) |
Feb 03, 2005 | 6.760 | 6.822 | 6.472 | 6.495 | 97,890 | -0.16(-2.34%) |
Feb 02, 2005 | 6.768 | 6.768 | 6.495 | 6.651 | 12,605 | +0.00(+0.00%) |