Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.103 | 6.191 | 5.788 | 5.897 | 199,351 | +0.40(+7.25%) |
Apr 28, 2005 | 5.960 | 5.960 | 5.456 | 5.498 | 46,564 | -0.38(-6.50%) |
Apr 27, 2005 | 5.763 | 6.296 | 5.763 | 5.880 | 106,988 | +0.13(+2.19%) |
Apr 26, 2005 | 5.246 | 5.754 | 5.246 | 5.754 | 92,681 | +0.67(+13.21%) |
Apr 25, 2005 | 5.007 | 5.217 | 4.919 | 5.083 | 14,533 | +0.17(+3.50%) |
Apr 22, 2005 | 5.121 | 5.121 | 4.910 | 4.911 | 136,284 | -0.13(-2.50%) |
Apr 21, 2005 | 4.906 | 5.041 | 4.831 | 5.037 | 17,838 | +0.06(+1.27%) |
Apr 20, 2005 | 4.877 | 4.982 | 4.877 | 4.974 | 8,100 | +0.06(+1.28%) |
Apr 19, 2005 | 4.688 | 5.032 | 4.667 | 4.911 | 26,136 | -0.09(-1.85%) |
Apr 18, 2005 | 4.936 | 5.011 | 4.869 | 5.003 | 12,703 | -0.03(-0.58%) |
Apr 15, 2005 | 4.827 | 5.037 | 4.827 | 5.032 | 25,676 | +0.12(+2.39%) |
Apr 14, 2005 | 5.246 | 5.246 | 4.856 | 4.915 | 55,087 | -0.23(-4.41%) |
Apr 13, 2005 | 5.142 | 5.155 | 5.037 | 5.142 | 34,070 | -0.13(-2.55%) |
Apr 12, 2005 | 5.280 | 5.385 | 5.154 | 5.276 | 85,481 | -0.15(-2.71%) |
Apr 11, 2005 | 5.456 | 5.553 | 5.251 | 5.423 | 15,336 | -0.03(-0.62%) |
Apr 08, 2005 | 5.133 | 5.616 | 4.827 | 5.456 | 297,519 | +0.32(+6.21%) |
Apr 07, 2005 | 5.146 | 5.414 | 5.079 | 5.137 | 39,009 | -0.07(-1.29%) |
Apr 06, 2005 | 5.381 | 5.427 | 5.079 | 5.204 | 52,039 | -0.11(-2.13%) |
Apr 05, 2005 | 5.259 | 5.330 | 5.104 | 5.318 | 34,837 | +0.04(+0.72%) |
Apr 04, 2005 | 5.456 | 5.456 | 5.217 | 5.280 | 22,269 | -0.16(-2.86%) |
Apr 01, 2005 | 5.540 | 5.540 | 5.142 | 5.435 | 85,493 | -0.13(-2.41%) |
Mar 31, 2005 | 5.259 | 5.570 | 5.246 | 5.570 | 67,421 | -0.03(-0.45%) |
Mar 30, 2005 | 5.662 | 5.662 | 5.461 | 5.595 | 45,854 | -0.10(-1.70%) |
Mar 29, 2005 | 5.754 | 5.872 | 5.612 | 5.691 | 101,916 | -0.03(-0.59%) |
Mar 28, 2005 | 5.607 | 5.939 | 5.498 | 5.725 | 207,268 | -0.03(-0.44%) |
Mar 24, 2005 | 5.838 | 6.296 | 4.785 | 5.750 | 682,074 | -1.43(-19.88%) |
Mar 23, 2005 | 6.741 | 7.442 | 6.736 | 7.177 | 153,358 | +0.17(+2.46%) |
Mar 22, 2005 | 6.711 | 7.047 | 6.468 | 7.005 | 254,274 | +0.31(+4.64%) |
Mar 21, 2005 | 7.223 | 7.236 | 6.560 | 6.694 | 215,104 | -0.52(-7.27%) |
Mar 18, 2005 | 7.240 | 7.240 | 6.988 | 7.219 | 178,854 | -0.02(-0.29%) |
Mar 17, 2005 | 6.825 | 7.345 | 6.799 | 7.240 | 86,346 | +0.21(+2.99%) |
Mar 16, 2005 | 7.765 | 7.765 | 6.883 | 7.030 | 143,413 | -0.59(-7.71%) |
Mar 15, 2005 | 7.626 | 7.756 | 7.613 | 7.618 | 49,616 | -0.13(-1.63%) |
Mar 14, 2005 | 7.765 | 7.807 | 7.668 | 7.744 | 72,670 | -0.02(-0.27%) |
Mar 11, 2005 | 7.807 | 7.807 | 7.660 | 7.765 | 72,458 | +0.00(+0.00%) |
Mar 10, 2005 | 7.928 | 7.928 | 7.656 | 7.765 | 58,034 | +0.10(+1.31%) |
Mar 09, 2005 | 7.555 | 7.928 | 7.303 | 7.664 | 133,773 | +0.11(+1.44%) |
Mar 08, 2005 | 6.783 | 7.597 | 6.783 | 7.555 | 151,933 | +0.41(+5.70%) |
Mar 07, 2005 | 6.938 | 7.211 | 6.640 | 7.148 | 187,655 | +0.21(+2.96%) |
Mar 04, 2005 | 7.139 | 7.148 | 6.837 | 6.942 | 165,885 | -0.20(-2.76%) |
Mar 03, 2005 | 7.072 | 7.177 | 7.072 | 7.139 | 57,848 | -0.09(-1.22%) |
Mar 02, 2005 | 7.303 | 7.303 | 7.030 | 7.228 | 95,314 | -0.01(-0.17%) |
Mar 01, 2005 | 7.215 | 7.244 | 7.135 | 7.240 | 27,401 | +0.10(+1.47%) |
Feb 28, 2005 | 7.135 | 7.215 | 7.093 | 7.135 | 57,131 | +0.02(+0.29%) |
Feb 25, 2005 | 7.110 | 7.223 | 7.031 | 7.114 | 165,128 | +0.11(+1.56%) |
Feb 24, 2005 | 6.816 | 7.114 | 6.615 | 7.005 | 44,008 | +0.29(+4.31%) |
Feb 23, 2005 | 6.820 | 7.236 | 6.506 | 6.715 | 179,587 | +0.00(+0.00%) |