Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.045 | 5.144 | 5.045 | 5.144 | 31,883 | +0.03(+0.63%) |
Apr 28, 2005 | 5.082 | 5.131 | 5.073 | 5.112 | 25,185 | -0.05(-0.94%) |
Apr 27, 2005 | 5.130 | 5.170 | 5.130 | 5.160 | 9,374 | +0.01(+0.21%) |
Apr 26, 2005 | 5.219 | 5.219 | 5.148 | 5.149 | 33,407 | +0.00(+0.07%) |
Apr 25, 2005 | 5.149 | 5.149 | 5.008 | 5.146 | 31,110 | -0.00(-0.07%) |
Apr 22, 2005 | 5.214 | 5.214 | 5.149 | 5.149 | 3,531 | +0.04(+0.74%) |
Apr 21, 2005 | 5.020 | 5.112 | 5.020 | 5.112 | 13,722 | +0.04(+0.85%) |
Apr 20, 2005 | 5.149 | 5.158 | 5.069 | 5.069 | 12,258 | -0.10(-1.87%) |
Apr 19, 2005 | 5.031 | 5.179 | 4.996 | 5.166 | 65,796 | +0.21(+4.21%) |
Apr 18, 2005 | 5.059 | 5.086 | 4.957 | 4.957 | 51,256 | -0.08(-1.65%) |
Apr 15, 2005 | 5.358 | 5.358 | 5.040 | 5.040 | 42,610 | -0.30(-5.69%) |
Apr 14, 2005 | 5.562 | 5.562 | 5.345 | 5.345 | 28,516 | -0.17(-3.17%) |
Apr 13, 2005 | 5.589 | 5.644 | 5.475 | 5.519 | 60,280 | -0.08(-1.35%) |
Apr 12, 2005 | 5.603 | 5.616 | 5.589 | 5.595 | 12,964 | -0.02(-0.34%) |
Apr 11, 2005 | 5.638 | 5.671 | 5.599 | 5.614 | 38,142 | -0.04(-0.78%) |
Apr 08, 2005 | 5.764 | 5.764 | 5.616 | 5.658 | 8,073 | -0.06(-1.08%) |
Apr 07, 2005 | 5.692 | 5.720 | 5.665 | 5.720 | 3,716 | +0.07(+1.19%) |
Apr 06, 2005 | 5.697 | 5.697 | 5.605 | 5.653 | 7,195 | +0.00(+0.05%) |
Apr 05, 2005 | 5.632 | 5.650 | 5.603 | 5.650 | 10,637 | +0.03(+0.62%) |
Apr 04, 2005 | 5.650 | 5.698 | 5.603 | 5.615 | 38,655 | -0.04(-0.69%) |
Apr 01, 2005 | 5.735 | 5.735 | 5.603 | 5.654 | 57,351 | -0.04(-0.69%) |
Mar 31, 2005 | 5.629 | 5.693 | 5.603 | 5.693 | 37,897 | +0.08(+1.34%) |
Mar 30, 2005 | 5.626 | 5.650 | 5.618 | 5.618 | 5,501 | -0.02(-0.36%) |
Mar 29, 2005 | 5.669 | 5.790 | 5.583 | 5.638 | 77,660 | -0.07(-1.16%) |
Mar 28, 2005 | 5.748 | 5.748 | 5.704 | 5.704 | 4,802 | +0.04(+0.71%) |
Mar 24, 2005 | 5.681 | 5.708 | 5.663 | 5.663 | 9,017 | -0.00(-0.02%) |
Mar 23, 2005 | 5.741 | 5.741 | 5.662 | 5.665 | 25,743 | -0.08(-1.34%) |
Mar 22, 2005 | 5.674 | 5.861 | 5.674 | 5.741 | 35,013 | -0.02(-0.37%) |
Mar 21, 2005 | 5.717 | 5.801 | 5.696 | 5.763 | 38,722 | +0.05(+0.80%) |
Mar 18, 2005 | 5.856 | 5.856 | 5.717 | 5.717 | 92,521 | -0.08(-1.39%) |
Mar 17, 2005 | 5.848 | 5.848 | 5.796 | 5.798 | 21,089 | -0.04(-0.71%) |
Mar 16, 2005 | 5.872 | 5.897 | 5.840 | 5.840 | 8,050 | -0.01(-0.21%) |
Mar 15, 2005 | 5.883 | 5.883 | 5.852 | 5.852 | 5,947 | -0.02(-0.32%) |
Mar 14, 2005 | 5.879 | 5.881 | 5.825 | 5.870 | 24,836 | -0.01(-0.14%) |
Mar 11, 2005 | 5.895 | 5.950 | 5.821 | 5.879 | 91,487 | -0.00(-0.05%) |
Mar 10, 2005 | 5.868 | 5.881 | 5.865 | 5.881 | 10,689 | -0.08(-1.42%) |
Mar 09, 2005 | 6.035 | 6.051 | 5.932 | 5.966 | 36,217 | -0.18(-2.95%) |
Mar 08, 2005 | 6.242 | 6.242 | 6.106 | 6.148 | 89,926 | -0.16(-2.56%) |
Mar 07, 2005 | 6.449 | 6.449 | 6.309 | 6.309 | 16,592 | -0.09(-1.37%) |
Mar 04, 2005 | 6.318 | 6.396 | 6.298 | 6.396 | 51,293 | +0.08(+1.19%) |
Mar 03, 2005 | 6.333 | 6.349 | 6.270 | 6.321 | 37,421 | +0.02(+0.26%) |
Mar 02, 2005 | 6.283 | 6.368 | 6.283 | 6.305 | 28,612 | -0.08(-1.33%) |
Mar 01, 2005 | 6.322 | 6.390 | 6.230 | 6.390 | 47,829 | +0.07(+1.06%) |
Feb 28, 2005 | 6.222 | 6.322 | 6.219 | 6.322 | 105,218 | +0.10(+1.64%) |
Feb 25, 2005 | 6.134 | 6.261 | 6.134 | 6.220 | 83,399 | +0.11(+1.76%) |
Feb 24, 2005 | 6.053 | 6.173 | 6.052 | 6.113 | 31,868 | +0.05(+0.75%) |
Feb 23, 2005 | 6.087 | 6.134 | 6.055 | 6.067 | 43,465 | -0.06(-1.01%) |
Feb 22, 2005 | 6.437 | 6.437 | 6.129 | 6.129 | 39,421 | -0.34(-5.28%) |
Feb 18, 2005 | 6.526 | 6.559 | 6.460 | 6.470 | 32,114 | -0.13(-1.94%) |
Feb 17, 2005 | 6.598 | 6.649 | 6.531 | 6.598 | 118,301 | -0.09(-1.31%) |
Feb 16, 2005 | 6.659 | 6.686 | 6.637 | 6.686 | 45,346 | +0.03(+0.38%) |
Feb 15, 2005 | 6.727 | 6.727 | 6.625 | 6.660 | 61,373 | -0.03(-0.48%) |
Feb 14, 2005 | 6.686 | 6.726 | 6.686 | 6.692 | 6,898 | +0.00(+0.04%) |
Feb 11, 2005 | 6.695 | 6.695 | 6.605 | 6.690 | 33,920 | +0.09(+1.40%) |
Feb 10, 2005 | 6.551 | 6.644 | 6.550 | 6.597 | 45,033 | +0.03(+0.39%) |
Feb 09, 2005 | 6.645 | 6.739 | 6.571 | 6.571 | 113,387 | -0.14(-2.14%) |
Feb 08, 2005 | 6.709 | 6.742 | 6.671 | 6.715 | 35,310 | -0.01(-0.16%) |
Feb 07, 2005 | 6.592 | 6.739 | 6.592 | 6.726 | 276,485 | +0.05(+0.81%) |
Feb 04, 2005 | 6.687 | 6.687 | 6.609 | 6.672 | 48,728 | -0.04(-0.58%) |
Feb 03, 2005 | 6.657 | 6.711 | 6.592 | 6.711 | 35,236 | -0.00(-0.02%) |
Feb 02, 2005 | 6.542 | 6.713 | 6.542 | 6.713 | 29,579 | +0.12(+1.83%) |