Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.280 | 5.343 | 5.255 | 5.328 | 962,051 | +0.04(+0.71%) |
Apr 28, 2005 | 5.395 | 5.405 | 5.285 | 5.291 | 1,036,610 | -0.15(-2.75%) |
Apr 27, 2005 | 5.374 | 5.451 | 5.343 | 5.440 | 669,587 | +0.06(+1.08%) |
Apr 26, 2005 | 5.322 | 5.440 | 5.322 | 5.382 | 905,771 | -0.09(-1.56%) |
Apr 25, 2005 | 5.436 | 5.476 | 5.426 | 5.467 | 795,616 | +0.12(+2.29%) |
Apr 22, 2005 | 5.436 | 5.470 | 5.282 | 5.345 | 1,009,672 | -0.07(-1.31%) |
Apr 21, 2005 | 5.332 | 5.416 | 5.301 | 5.416 | 1,064,509 | +0.19(+3.70%) |
Apr 20, 2005 | 5.432 | 5.447 | 5.208 | 5.222 | 1,051,040 | -0.16(-2.94%) |
Apr 19, 2005 | 5.239 | 5.430 | 5.226 | 5.380 | 968,304 | +0.19(+3.73%) |
Apr 18, 2005 | 5.052 | 5.228 | 5.010 | 5.187 | 1,962,584 | +0.11(+2.17%) |
Apr 15, 2005 | 5.322 | 5.334 | 5.077 | 5.077 | 2,221,376 | -0.24(-4.53%) |
Apr 14, 2005 | 5.478 | 5.484 | 5.301 | 5.318 | 1,942,381 | -0.21(-3.76%) |
Apr 13, 2005 | 5.561 | 5.596 | 5.526 | 5.526 | 428,593 | -0.07(-1.19%) |
Apr 12, 2005 | 5.549 | 5.598 | 5.484 | 5.592 | 1,226,134 | +0.06(+1.17%) |
Apr 11, 2005 | 5.540 | 5.551 | 5.459 | 5.528 | 719,614 | -0.01(-0.23%) |
Apr 08, 2005 | 5.727 | 5.727 | 5.540 | 5.540 | 828,807 | -0.21(-3.69%) |
Apr 07, 2005 | 5.734 | 5.754 | 5.709 | 5.752 | 455,531 | -0.01(-0.11%) |
Apr 06, 2005 | 5.769 | 5.794 | 5.738 | 5.759 | 391,554 | +0.04(+0.62%) |
Apr 05, 2005 | 5.707 | 5.759 | 5.698 | 5.723 | 692,676 | -0.00(-0.07%) |
Apr 04, 2005 | 5.748 | 5.788 | 5.696 | 5.727 | 1,463,760 | +0.03(+0.55%) |
Apr 01, 2005 | 5.727 | 5.779 | 5.665 | 5.696 | 1,154,461 | +0.05(+0.85%) |
Mar 31, 2005 | 5.623 | 5.655 | 5.561 | 5.648 | 1,022,179 | +0.10(+1.76%) |
Mar 30, 2005 | 5.447 | 5.551 | 5.426 | 5.551 | 737,893 | +0.16(+2.89%) |
Mar 29, 2005 | 5.405 | 5.447 | 5.366 | 5.395 | 1,789,415 | -0.10(-1.74%) |
Mar 28, 2005 | 5.447 | 5.534 | 5.447 | 5.490 | 1,040,458 | +0.10(+1.77%) |
Mar 24, 2005 | 5.407 | 5.447 | 5.395 | 5.395 | 1,496,470 | -0.01(-0.23%) |
Mar 23, 2005 | 5.405 | 5.445 | 5.353 | 5.407 | 1,434,899 | -0.05(-0.91%) |
Mar 22, 2005 | 5.515 | 5.571 | 5.449 | 5.457 | 1,778,832 | -0.10(-1.87%) |
Mar 21, 2005 | 5.613 | 5.634 | 5.530 | 5.561 | 1,644,145 | -0.12(-2.19%) |
Mar 18, 2005 | 5.786 | 5.817 | 5.677 | 5.686 | 1,464,722 | -0.05(-0.91%) |
Mar 17, 2005 | 5.634 | 5.746 | 5.613 | 5.738 | 895,188 | +0.13(+2.26%) |
Mar 16, 2005 | 5.821 | 5.821 | 5.590 | 5.611 | 2,548,473 | -0.23(-3.98%) |
Mar 15, 2005 | 5.993 | 6.018 | 5.825 | 5.844 | 1,204,007 | -0.15(-2.57%) |
Mar 14, 2005 | 6.029 | 6.031 | 5.977 | 5.998 | 917,796 | +0.00(+0.07%) |
Mar 11, 2005 | 6.018 | 6.133 | 5.946 | 5.993 | 873,542 | +0.01(+0.10%) |
Mar 10, 2005 | 6.216 | 6.226 | 5.987 | 5.987 | 1,170,335 | -0.19(-3.03%) |
Mar 09, 2005 | 6.174 | 6.185 | 6.091 | 6.174 | 983,697 | -0.05(-0.83%) |
Mar 08, 2005 | 6.174 | 6.278 | 6.166 | 6.226 | 1,043,825 | +0.01(+0.17%) |
Mar 07, 2005 | 6.299 | 6.339 | 6.143 | 6.216 | 1,554,674 | -0.06(-0.99%) |
Mar 04, 2005 | 6.151 | 6.309 | 6.151 | 6.278 | 2,477,281 | +0.16(+2.65%) |
Mar 03, 2005 | 6.060 | 6.124 | 6.039 | 6.116 | 1,773,060 | +0.12(+1.98%) |
Mar 02, 2005 | 6.010 | 6.018 | 5.914 | 5.998 | 1,495,989 | +0.03(+0.52%) |
Mar 01, 2005 | 5.894 | 5.979 | 5.894 | 5.966 | 1,339,175 | +0.07(+1.23%) |
Feb 28, 2005 | 5.977 | 6.050 | 5.894 | 5.894 | 2,642,754 | +0.04(+0.60%) |
Feb 25, 2005 | 5.821 | 5.867 | 5.790 | 5.858 | 2,115,069 | +0.11(+1.95%) |
Feb 24, 2005 | 5.694 | 5.748 | 5.640 | 5.746 | 1,678,298 | +0.10(+1.84%) |
Feb 23, 2005 | 5.634 | 5.642 | 5.603 | 5.642 | 653,232 | +0.06(+1.04%) |
Feb 22, 2005 | 5.700 | 5.700 | 5.574 | 5.584 | 2,272,364 | -0.01(-0.22%) |
Feb 18, 2005 | 5.561 | 5.621 | 5.522 | 5.596 | 731,639 | +0.08(+1.39%) |
Feb 17, 2005 | 5.677 | 5.686 | 5.519 | 5.519 | 1,608,549 | -0.11(-1.88%) |
Feb 16, 2005 | 5.673 | 5.673 | 5.592 | 5.625 | 1,483,963 | -0.05(-0.95%) |
Feb 15, 2005 | 5.721 | 5.725 | 5.646 | 5.680 | 1,732,654 | -0.00(-0.04%) |
Feb 14, 2005 | 5.721 | 5.759 | 5.665 | 5.682 | 3,730,834 | -0.01(-0.22%) |
Feb 11, 2005 | 5.750 | 5.750 | 5.655 | 5.694 | 4,050,716 | +0.03(+0.48%) |
Feb 10, 2005 | 5.786 | 5.831 | 5.590 | 5.667 | 3,266,644 | -0.12(-2.05%) |
Feb 09, 2005 | 5.881 | 5.881 | 5.781 | 5.786 | 1,287,224 | -0.05(-0.78%) |
Feb 08, 2005 | 5.966 | 5.977 | 5.802 | 5.831 | 961,089 | -0.12(-2.03%) |
Feb 07, 2005 | 5.919 | 5.952 | 5.898 | 5.952 | 1,491,179 | -0.00(-0.07%) |
Feb 04, 2005 | 5.767 | 5.996 | 5.731 | 5.956 | 1,799,997 | +0.24(+4.14%) |
Feb 03, 2005 | 5.675 | 5.738 | 5.632 | 5.719 | 1,852,429 | +0.10(+1.70%) |
Feb 02, 2005 | 5.657 | 5.659 | 5.605 | 5.623 | 954,354 | -0.01(-0.11%) |