Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.800 | 4.000 | 3.780 | 3.890 | 46,555 | +0.08(+2.10%) |
Apr 28, 2005 | 3.690 | 3.810 | 3.580 | 3.810 | 16,120 | +0.04(+1.06%) |
Apr 27, 2005 | 3.910 | 3.910 | 3.710 | 3.770 | 25,080 | +0.15(+4.14%) |
Apr 26, 2005 | 3.800 | 3.840 | 3.600 | 3.620 | 44,670 | -0.10(-2.69%) |
Apr 25, 2005 | 4.000 | 4.000 | 3.690 | 3.720 | 43,218 | +0.00(+0.00%) |
Apr 22, 2005 | 3.890 | 3.900 | 3.720 | 3.720 | 21,150 | -0.20(-5.10%) |
Apr 21, 2005 | 3.980 | 3.980 | 3.800 | 3.920 | 52,110 | -0.03(-0.76%) |
Apr 20, 2005 | 4.040 | 4.070 | 3.690 | 3.950 | 48,760 | -0.11(-2.71%) |
Apr 19, 2005 | 3.970 | 4.100 | 3.970 | 4.060 | 43,220 | +0.09(+2.27%) |
Apr 18, 2005 | 4.060 | 4.100 | 3.970 | 3.970 | 24,750 | -0.15(-3.64%) |
Apr 15, 2005 | 3.940 | 4.130 | 3.940 | 4.120 | 28,966 | +0.12(+3.00%) |
Apr 14, 2005 | 3.961 | 4.120 | 3.950 | 4.000 | 39,604 | +0.01(+0.25%) |
Apr 13, 2005 | 4.020 | 4.030 | 3.940 | 3.990 | 42,700 | -0.05(-1.24%) |
Apr 12, 2005 | 4.000 | 4.120 | 3.890 | 4.040 | 38,545 | +0.09(+2.28%) |
Apr 11, 2005 | 3.910 | 4.100 | 3.900 | 3.950 | 28,597 | +0.04(+1.02%) |
Apr 08, 2005 | 3.870 | 3.990 | 3.750 | 3.910 | 23,510 | -0.04(-1.01%) |
Apr 07, 2005 | 3.800 | 4.050 | 3.800 | 3.950 | 17,755 | +0.12(+3.13%) |
Apr 06, 2005 | 4.140 | 4.140 | 3.800 | 3.830 | 53,873 | -0.10(-2.54%) |
Apr 05, 2005 | 4.090 | 4.340 | 3.910 | 3.930 | 70,847 | -0.12(-2.96%) |
Apr 04, 2005 | 4.190 | 4.190 | 4.000 | 4.050 | 158,811 | -0.05(-1.22%) |
Apr 01, 2005 | 4.170 | 4.208 | 3.910 | 4.100 | 258,025 | +0.19(+4.86%) |
Mar 31, 2005 | 4.000 | 4.010 | 3.910 | 3.910 | 132,541 | -0.09(-2.25%) |
Mar 30, 2005 | 3.680 | 4.050 | 3.600 | 4.000 | 143,031 | +0.39(+10.80%) |
Mar 29, 2005 | 3.700 | 3.740 | 3.500 | 3.610 | 167,424 | -0.12(-3.22%) |
Mar 28, 2005 | 3.850 | 3.910 | 3.710 | 3.730 | 104,700 | -0.22(-5.57%) |
Mar 24, 2005 | 3.930 | 4.020 | 3.830 | 3.950 | 183,365 | -0.02(-0.50%) |
Mar 23, 2005 | 3.970 | 4.020 | 3.900 | 3.970 | 94,223 | -0.02(-0.50%) |
Mar 22, 2005 | 4.120 | 4.259 | 3.900 | 3.990 | 175,608 | -0.14(-3.39%) |
Mar 21, 2005 | 4.430 | 4.430 | 4.120 | 4.130 | 179,723 | -0.24(-5.49%) |
Mar 18, 2005 | 4.410 | 4.880 | 4.340 | 4.370 | 178,963 | -0.05(-1.13%) |
Mar 17, 2005 | 4.170 | 4.600 | 4.120 | 4.420 | 141,135 | -0.01(-0.23%) |
Mar 16, 2005 | 4.300 | 4.430 | 4.120 | 4.430 | 137,227 | +0.11(+2.55%) |
Mar 15, 2005 | 4.610 | 4.660 | 4.120 | 4.320 | 219,803 | -0.30(-6.49%) |
Mar 14, 2005 | 4.550 | 4.880 | 4.540 | 4.620 | 324,562 | +0.07(+1.54%) |
Mar 11, 2005 | 4.360 | 4.880 | 4.310 | 4.550 | 407,032 | -0.07(-1.52%) |
Mar 10, 2005 | 5.150 | 5.460 | 4.440 | 4.620 | 805,610 | -1.31(-22.09%) |
Mar 09, 2005 | 6.000 | 6.060 | 5.750 | 5.930 | 146,276 | +0.00(+0.00%) |
Mar 08, 2005 | 5.960 | 6.130 | 5.760 | 5.930 | 344,552 | -0.19(-3.10%) |
Mar 07, 2005 | 6.390 | 6.450 | 6.110 | 6.120 | 160,058 | -0.43(-6.56%) |
Mar 04, 2005 | 6.490 | 7.300 | 6.231 | 6.550 | 458,720 | +0.25(+3.97%) |
Mar 03, 2005 | 6.450 | 6.450 | 6.250 | 6.300 | 45,227 | -0.20(-3.08%) |
Mar 02, 2005 | 6.370 | 6.560 | 6.350 | 6.500 | 32,250 | +0.15(+2.36%) |
Mar 01, 2005 | 6.300 | 6.470 | 6.300 | 6.350 | 45,305 | -0.10(-1.55%) |
Feb 28, 2005 | 6.340 | 6.470 | 6.120 | 6.450 | 78,299 | +0.10(+1.57%) |
Feb 25, 2005 | 6.370 | 6.440 | 6.250 | 6.350 | 26,700 | +0.00(+0.00%) |
Feb 24, 2005 | 6.410 | 6.490 | 6.110 | 6.350 | 43,750 | -0.06(-0.94%) |
Feb 23, 2005 | 6.320 | 6.550 | 6.320 | 6.410 | 60,160 | +0.03(+0.47%) |
Feb 22, 2005 | 6.310 | 6.530 | 6.300 | 6.380 | 68,973 | +0.04(+0.63%) |
Feb 18, 2005 | 6.440 | 6.570 | 6.300 | 6.340 | 65,075 | -0.06(-0.94%) |
Feb 17, 2005 | 6.350 | 6.590 | 6.300 | 6.400 | 71,535 | -0.04(-0.62%) |
Feb 16, 2005 | 6.350 | 6.680 | 6.310 | 6.440 | 97,031 | +0.09(+1.42%) |
Feb 15, 2005 | 6.400 | 6.750 | 6.250 | 6.350 | 177,907 | +0.05(+0.79%) |
Feb 14, 2005 | 5.860 | 6.450 | 5.860 | 6.300 | 114,091 | +0.22(+3.62%) |
Feb 11, 2005 | 5.800 | 6.080 | 5.740 | 6.080 | 111,159 | +0.23(+3.93%) |
Feb 10, 2005 | 5.870 | 5.990 | 5.700 | 5.850 | 94,633 | -0.11(-1.85%) |
Feb 09, 2005 | 6.140 | 6.250 | 5.780 | 5.960 | 61,487 | -0.26(-4.18%) |
Feb 08, 2005 | 6.120 | 6.380 | 6.113 | 6.220 | 25,593 | -0.06(-0.96%) |
Feb 07, 2005 | 6.820 | 6.820 | 6.060 | 6.280 | 161,253 | -0.26(-3.98%) |
Feb 04, 2005 | 6.510 | 6.640 | 6.160 | 6.540 | 362,175 | +0.37(+6.00%) |
Feb 03, 2005 | 6.010 | 6.430 | 5.950 | 6.170 | 123,540 | +0.02(+0.33%) |
Feb 02, 2005 | 5.930 | 6.200 | 5.360 | 6.150 | 862,207 | -0.25(-3.91%) |