Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.744 | 4.859 | 4.689 | 4.768 | 2,339,765 | +0.03(+0.65%) |
Apr 28, 2005 | 4.787 | 4.818 | 4.715 | 4.737 | 1,229,202 | -0.09(-1.85%) |
Apr 27, 2005 | 4.840 | 4.840 | 4.672 | 4.827 | 2,201,303 | -0.02(-0.32%) |
Apr 26, 2005 | 4.999 | 5.014 | 4.814 | 4.842 | 2,191,606 | -0.15(-2.93%) |
Apr 25, 2005 | 5.047 | 5.117 | 4.977 | 4.988 | 1,407,049 | -0.08(-1.51%) |
Apr 22, 2005 | 5.180 | 5.180 | 5.014 | 5.065 | 900,371 | -0.12(-2.36%) |
Apr 21, 2005 | 5.235 | 5.268 | 5.130 | 5.187 | 1,247,466 | +0.03(+0.51%) |
Apr 20, 2005 | 5.320 | 5.353 | 5.143 | 5.161 | 1,222,661 | -0.07(-1.29%) |
Apr 19, 2005 | 5.156 | 5.246 | 5.145 | 5.228 | 796,797 | +0.11(+2.18%) |
Apr 18, 2005 | 5.089 | 5.196 | 5.065 | 5.117 | 1,138,463 | +0.03(+0.56%) |
Apr 15, 2005 | 5.211 | 5.239 | 5.073 | 5.089 | 1,286,090 | -0.10(-1.89%) |
Apr 14, 2005 | 5.370 | 5.392 | 5.174 | 5.187 | 1,758,279 | -0.18(-3.34%) |
Apr 13, 2005 | 5.471 | 5.482 | 5.318 | 5.366 | 1,381,506 | -0.12(-2.27%) |
Apr 12, 2005 | 5.458 | 5.508 | 5.327 | 5.490 | 893,766 | +0.02(+0.36%) |
Apr 11, 2005 | 5.663 | 5.665 | 5.469 | 5.471 | 1,103,077 | -0.18(-3.24%) |
Apr 08, 2005 | 5.722 | 5.722 | 5.600 | 5.654 | 1,101,313 | -0.05(-0.92%) |
Apr 07, 2005 | 5.576 | 5.713 | 5.534 | 5.707 | 1,052,483 | +0.11(+1.95%) |
Apr 06, 2005 | 5.510 | 5.613 | 5.471 | 5.597 | 1,631,600 | +0.14(+2.56%) |
Apr 05, 2005 | 5.449 | 5.525 | 5.397 | 5.458 | 899,560 | +0.01(+0.12%) |
Apr 04, 2005 | 5.482 | 5.508 | 5.418 | 5.451 | 1,494,187 | -0.04(-0.68%) |
Apr 01, 2005 | 5.469 | 5.532 | 5.368 | 5.488 | 1,939,089 | +0.06(+1.05%) |
Mar 31, 2005 | 5.438 | 5.458 | 5.311 | 5.431 | 1,293,662 | +0.03(+0.57%) |
Mar 30, 2005 | 5.272 | 5.410 | 5.270 | 5.401 | 1,208,658 | +0.17(+3.17%) |
Mar 29, 2005 | 5.362 | 5.373 | 5.222 | 5.235 | 1,203,711 | -0.15(-2.80%) |
Mar 28, 2005 | 5.410 | 5.501 | 5.383 | 5.386 | 750,802 | -0.03(-0.52%) |
Mar 24, 2005 | 5.495 | 5.560 | 5.414 | 5.414 | 986,539 | -0.07(-1.31%) |
Mar 23, 2005 | 5.562 | 5.613 | 5.479 | 5.486 | 822,668 | -0.08(-1.37%) |
Mar 22, 2005 | 5.656 | 5.733 | 5.554 | 5.562 | 404,651 | -0.04(-0.74%) |
Mar 21, 2005 | 5.573 | 5.665 | 5.552 | 5.604 | 485,826 | +0.00(+0.08%) |
Mar 18, 2005 | 5.641 | 5.654 | 5.547 | 5.600 | 1,206,922 | -0.02(-0.39%) |
Mar 17, 2005 | 5.757 | 5.757 | 5.586 | 5.621 | 1,041,856 | -0.11(-1.87%) |
Mar 16, 2005 | 5.765 | 5.835 | 5.689 | 5.728 | 747,884 | -0.05(-0.87%) |
Mar 15, 2005 | 5.888 | 5.975 | 5.768 | 5.779 | 916,142 | -0.12(-1.96%) |
Mar 14, 2005 | 5.844 | 5.997 | 5.822 | 5.894 | 749,217 | +0.02(+0.37%) |
Mar 11, 2005 | 5.951 | 6.021 | 5.811 | 5.872 | 748,621 | -0.09(-1.47%) |
Mar 10, 2005 | 5.912 | 6.003 | 5.875 | 5.960 | 2,523,488 | +0.10(+1.64%) |
Mar 09, 2005 | 6.126 | 6.126 | 5.862 | 5.864 | 1,582,600 | -0.23(-3.73%) |
Mar 08, 2005 | 6.148 | 6.182 | 6.041 | 6.091 | 1,435,738 | -0.07(-1.06%) |
Mar 07, 2005 | 6.106 | 6.206 | 6.062 | 6.156 | 1,300,185 | +0.07(+1.11%) |
Mar 04, 2005 | 6.073 | 6.137 | 6.023 | 6.089 | 1,685,043 | +0.05(+0.87%) |
Mar 03, 2005 | 6.075 | 6.117 | 5.997 | 6.036 | 907,531 | +0.00(+0.04%) |
Mar 02, 2005 | 6.102 | 6.174 | 6.021 | 6.034 | 836,227 | -0.12(-1.95%) |
Mar 01, 2005 | 6.049 | 6.178 | 6.049 | 6.154 | 837,922 | +0.11(+1.77%) |
Feb 28, 2005 | 6.167 | 6.167 | 6.001 | 6.047 | 859,891 | -0.12(-1.98%) |
Feb 25, 2005 | 6.082 | 6.169 | 6.038 | 6.169 | 929,921 | +0.10(+1.58%) |
Feb 24, 2005 | 5.955 | 6.102 | 5.912 | 6.073 | 2,240,162 | +0.07(+1.16%) |
Feb 23, 2005 | 6.045 | 6.047 | 5.901 | 6.003 | 1,280,305 | +0.02(+0.36%) |
Feb 22, 2005 | 6.069 | 6.104 | 5.962 | 5.982 | 1,801,224 | -0.13(-2.07%) |
Feb 18, 2005 | 6.148 | 6.182 | 6.060 | 6.108 | 761,021 | -0.01(-0.18%) |
Feb 17, 2005 | 6.154 | 6.209 | 6.091 | 6.119 | 1,142,366 | -0.05(-0.85%) |
Feb 16, 2005 | 6.113 | 6.200 | 6.043 | 6.172 | 1,287,240 | -0.01(-0.11%) |
Feb 15, 2005 | 6.119 | 6.200 | 6.080 | 6.178 | 897,719 | +0.05(+0.86%) |
Feb 14, 2005 | 6.182 | 6.206 | 6.075 | 6.126 | 1,181,357 | -0.04(-0.67%) |
Feb 11, 2005 | 5.892 | 6.182 | 5.853 | 6.167 | 1,269,036 | +0.27(+4.55%) |
Feb 10, 2005 | 5.894 | 5.958 | 5.800 | 5.899 | 1,071,365 | +0.00(+0.07%) |
Feb 09, 2005 | 5.984 | 6.110 | 5.859 | 5.894 | 1,268,798 | -0.17(-2.77%) |
Feb 08, 2005 | 5.848 | 6.062 | 5.820 | 6.062 | 1,227,773 | +0.22(+3.77%) |
Feb 07, 2005 | 5.785 | 5.927 | 5.785 | 5.842 | 1,104,103 | -0.03(-0.59%) |
Feb 04, 2005 | 5.689 | 5.877 | 5.689 | 5.877 | 1,079,069 | +0.17(+2.91%) |
Feb 03, 2005 | 5.696 | 5.711 | 5.652 | 5.711 | 1,094,332 | -0.03(-0.53%) |
Feb 02, 2005 | 5.787 | 5.796 | 5.669 | 5.741 | 1,137,872 | -0.01(-0.11%) |