Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.443 | 5.505 | 5.427 | 5.466 | 1,650,643 | +0.04(+0.72%) |
Apr 28, 2005 | 5.435 | 5.474 | 5.412 | 5.427 | 1,672,538 | -0.02(-0.43%) |
Apr 27, 2005 | 5.388 | 5.489 | 5.319 | 5.450 | 977,429 | +0.05(+0.86%) |
Apr 26, 2005 | 5.450 | 5.450 | 5.396 | 5.404 | 637,924 | -0.07(-1.28%) |
Apr 25, 2005 | 5.326 | 5.497 | 5.326 | 5.474 | 1,344,239 | +0.15(+2.77%) |
Apr 22, 2005 | 5.109 | 5.357 | 5.062 | 5.326 | 949,351 | +0.19(+3.63%) |
Apr 21, 2005 | 5.047 | 5.225 | 5.047 | 5.140 | 2,681,780 | +0.03(+0.61%) |
Apr 20, 2005 | 5.249 | 5.264 | 5.109 | 5.109 | 951,412 | -0.16(-2.95%) |
Apr 19, 2005 | 5.435 | 5.474 | 5.109 | 5.264 | 3,851,888 | -0.20(-3.69%) |
Apr 18, 2005 | 5.722 | 5.784 | 5.357 | 5.466 | 2,563,288 | -0.33(-5.63%) |
Apr 15, 2005 | 5.753 | 5.808 | 5.722 | 5.792 | 849,664 | -0.02(-0.27%) |
Apr 14, 2005 | 5.823 | 5.846 | 5.784 | 5.808 | 680,684 | -0.05(-0.80%) |
Apr 13, 2005 | 5.784 | 5.862 | 5.769 | 5.854 | 712,239 | -0.01(-0.13%) |
Apr 12, 2005 | 5.878 | 5.916 | 5.839 | 5.862 | 653,637 | +0.01(+0.13%) |
Apr 11, 2005 | 5.846 | 5.909 | 5.823 | 5.854 | 1,147,439 | -0.02(-0.40%) |
Apr 08, 2005 | 5.885 | 5.893 | 5.823 | 5.878 | 1,029,720 | +0.02(+0.40%) |
Apr 07, 2005 | 5.839 | 5.878 | 5.823 | 5.854 | 471,649 | -0.02(-0.26%) |
Apr 06, 2005 | 5.707 | 5.870 | 5.707 | 5.870 | 1,242,361 | +0.16(+2.86%) |
Apr 05, 2005 | 5.645 | 5.746 | 5.614 | 5.707 | 1,093,731 | +0.03(+0.55%) |
Apr 04, 2005 | 5.629 | 5.707 | 5.629 | 5.676 | 1,099,785 | +0.01(+0.14%) |
Apr 01, 2005 | 5.784 | 5.792 | 5.614 | 5.668 | 1,570,532 | -0.14(-2.41%) |
Mar 31, 2005 | 5.761 | 5.808 | 5.707 | 5.808 | 602,763 | +0.05(+0.94%) |
Mar 30, 2005 | 5.738 | 5.784 | 5.730 | 5.753 | 321,087 | +0.01(+0.14%) |
Mar 29, 2005 | 5.730 | 5.823 | 5.707 | 5.746 | 663,554 | -0.03(-0.54%) |
Mar 28, 2005 | 5.746 | 5.800 | 5.714 | 5.777 | 267,379 | -0.01(-0.13%) |
Mar 24, 2005 | 5.769 | 5.815 | 5.753 | 5.784 | 568,632 | +0.02(+0.40%) |
Mar 23, 2005 | 5.769 | 5.854 | 5.746 | 5.761 | 1,292,076 | -0.06(-1.07%) |
Mar 22, 2005 | 5.730 | 5.893 | 5.730 | 5.823 | 471,778 | +0.07(+1.21%) |
Mar 21, 2005 | 5.730 | 5.808 | 5.707 | 5.753 | 795,441 | +0.02(+0.41%) |
Mar 18, 2005 | 5.683 | 5.784 | 5.683 | 5.730 | 1,036,932 | +0.04(+0.68%) |
Mar 17, 2005 | 5.637 | 5.815 | 5.606 | 5.691 | 1,093,345 | +0.05(+0.83%) |
Mar 16, 2005 | 5.606 | 5.683 | 5.606 | 5.645 | 1,259,620 | +0.02(+0.28%) |
Mar 15, 2005 | 5.722 | 5.730 | 5.590 | 5.629 | 3,229,805 | -0.12(-2.16%) |
Mar 14, 2005 | 5.940 | 5.940 | 5.673 | 5.753 | 4,170,914 | -0.29(-4.76%) |
Mar 11, 2005 | 5.986 | 6.048 | 5.986 | 6.041 | 1,156,068 | +0.04(+0.65%) |
Mar 10, 2005 | 5.947 | 6.017 | 5.940 | 6.002 | 1,484,111 | +0.04(+0.65%) |
Mar 09, 2005 | 5.901 | 5.978 | 5.901 | 5.963 | 714,171 | -0.02(-0.26%) |
Mar 08, 2005 | 6.017 | 6.017 | 5.909 | 5.978 | 2,478,670 | -0.05(-0.90%) |
Mar 07, 2005 | 5.901 | 6.064 | 5.901 | 6.033 | 818,238 | +0.05(+0.91%) |
Mar 04, 2005 | 6.072 | 6.103 | 5.971 | 5.978 | 883,151 | -0.10(-1.66%) |
Mar 03, 2005 | 6.056 | 6.134 | 6.017 | 6.079 | 1,577,745 | +0.03(+0.51%) |
Mar 02, 2005 | 5.986 | 6.056 | 5.963 | 6.048 | 3,174,294 | +0.06(+1.04%) |
Mar 01, 2005 | 5.839 | 6.010 | 5.831 | 5.986 | 2,692,213 | +0.13(+2.25%) |
Feb 28, 2005 | 5.862 | 5.901 | 5.784 | 5.854 | 731,558 | -0.02(-0.40%) |
Feb 25, 2005 | 5.784 | 5.940 | 5.761 | 5.878 | 1,376,051 | +0.12(+2.02%) |
Feb 24, 2005 | 5.746 | 5.784 | 5.714 | 5.761 | 725,762 | +0.05(+0.82%) |
Feb 23, 2005 | 5.676 | 5.738 | 5.668 | 5.714 | 477,831 | +0.03(+0.55%) |
Feb 22, 2005 | 5.668 | 5.738 | 5.606 | 5.683 | 635,863 | -0.02(-0.41%) |
Feb 18, 2005 | 5.722 | 5.746 | 5.699 | 5.707 | 340,535 | +0.01(+0.14%) |
Feb 17, 2005 | 5.730 | 5.738 | 5.683 | 5.699 | 273,046 | -0.04(-0.68%) |
Feb 16, 2005 | 5.707 | 5.753 | 5.691 | 5.738 | 490,582 | +0.02(+0.27%) |
Feb 15, 2005 | 5.691 | 5.746 | 5.660 | 5.722 | 705,155 | +0.04(+0.68%) |
Feb 14, 2005 | 5.738 | 5.746 | 5.513 | 5.683 | 3,857,941 | -0.05(-0.81%) |
Feb 11, 2005 | 5.629 | 5.784 | 5.629 | 5.730 | 1,631,839 | +0.14(+2.50%) |
Feb 10, 2005 | 5.435 | 5.652 | 5.381 | 5.590 | 1,785,621 | +0.26(+4.96%) |
Feb 09, 2005 | 5.365 | 5.388 | 5.303 | 5.326 | 1,125,801 | -0.05(-1.01%) |
Feb 08, 2005 | 5.365 | 5.396 | 5.319 | 5.381 | 437,389 | +0.00(+0.00%) |
Feb 07, 2005 | 5.404 | 5.443 | 5.357 | 5.381 | 537,721 | -0.05(-1.00%) |
Feb 04, 2005 | 5.326 | 5.435 | 5.326 | 5.435 | 839,618 | +0.15(+2.79%) |
Feb 03, 2005 | 5.311 | 5.350 | 5.256 | 5.287 | 783,205 | -0.08(-1.45%) |
Feb 02, 2005 | 5.342 | 5.365 | 5.303 | 5.365 | 743,150 | +0.02(+0.29%) |