Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.097 | 6.185 | 5.782 | 5.891 | 199,548 | +0.40(+7.25%) |
Apr 28, 2005 | 5.954 | 5.954 | 5.451 | 5.493 | 46,610 | -0.38(-6.50%) |
Apr 27, 2005 | 5.757 | 6.290 | 5.757 | 5.874 | 107,094 | +0.13(+2.19%) |
Apr 26, 2005 | 5.241 | 5.749 | 5.241 | 5.749 | 92,773 | +0.67(+13.21%) |
Apr 25, 2005 | 5.002 | 5.212 | 4.914 | 5.078 | 14,547 | +0.17(+3.50%) |
Apr 22, 2005 | 5.115 | 5.115 | 4.905 | 4.906 | 136,419 | -0.13(-2.50%) |
Apr 21, 2005 | 4.902 | 5.036 | 4.826 | 5.032 | 17,855 | +0.06(+1.27%) |
Apr 20, 2005 | 4.872 | 4.977 | 4.872 | 4.969 | 8,108 | +0.06(+1.28%) |
Apr 19, 2005 | 4.684 | 5.027 | 4.663 | 4.906 | 26,162 | -0.09(-1.85%) |
Apr 18, 2005 | 4.931 | 5.006 | 4.864 | 4.998 | 12,716 | -0.03(-0.58%) |
Apr 15, 2005 | 4.822 | 5.032 | 4.822 | 5.027 | 25,702 | +0.12(+2.39%) |
Apr 14, 2005 | 5.241 | 5.241 | 4.851 | 4.910 | 55,141 | -0.23(-4.41%) |
Apr 13, 2005 | 5.136 | 5.149 | 5.032 | 5.136 | 34,104 | -0.13(-2.55%) |
Apr 12, 2005 | 5.275 | 5.380 | 5.149 | 5.271 | 85,566 | -0.15(-2.71%) |
Apr 11, 2005 | 5.451 | 5.547 | 5.245 | 5.417 | 15,351 | -0.03(-0.62%) |
Apr 08, 2005 | 5.128 | 5.610 | 4.822 | 5.451 | 297,814 | +0.32(+6.21%) |
Apr 07, 2005 | 5.141 | 5.409 | 5.074 | 5.132 | 39,048 | -0.07(-1.29%) |
Apr 06, 2005 | 5.375 | 5.422 | 5.074 | 5.199 | 52,091 | -0.11(-2.13%) |
Apr 05, 2005 | 5.254 | 5.325 | 5.099 | 5.313 | 34,872 | +0.04(+0.72%) |
Apr 04, 2005 | 5.451 | 5.451 | 5.212 | 5.275 | 22,291 | -0.16(-2.86%) |
Apr 01, 2005 | 5.535 | 5.535 | 5.136 | 5.430 | 85,577 | -0.13(-2.41%) |
Mar 31, 2005 | 5.254 | 5.564 | 5.241 | 5.564 | 67,488 | -0.03(-0.45%) |
Mar 30, 2005 | 5.656 | 5.656 | 5.455 | 5.589 | 45,900 | -0.10(-1.70%) |
Mar 29, 2005 | 5.749 | 5.866 | 5.606 | 5.686 | 102,017 | -0.03(-0.59%) |
Mar 28, 2005 | 5.602 | 5.933 | 5.493 | 5.719 | 207,473 | -0.03(-0.44%) |
Mar 24, 2005 | 5.832 | 6.290 | 4.780 | 5.744 | 682,749 | -1.43(-19.88%) |
Mar 23, 2005 | 6.734 | 7.434 | 6.730 | 7.170 | 153,509 | +0.17(+2.46%) |
Mar 22, 2005 | 6.705 | 7.040 | 6.461 | 6.998 | 254,525 | +0.31(+4.64%) |
Mar 21, 2005 | 7.216 | 7.229 | 6.554 | 6.688 | 215,317 | -0.52(-7.27%) |
Mar 18, 2005 | 7.233 | 7.233 | 6.981 | 7.212 | 179,030 | -0.02(-0.29%) |
Mar 17, 2005 | 6.818 | 7.338 | 6.793 | 7.233 | 86,431 | +0.21(+2.99%) |
Mar 16, 2005 | 7.757 | 7.757 | 6.877 | 7.023 | 143,555 | -0.59(-7.71%) |
Mar 15, 2005 | 7.619 | 7.749 | 7.605 | 7.610 | 49,665 | -0.13(-1.63%) |
Mar 14, 2005 | 7.757 | 7.799 | 7.661 | 7.736 | 72,742 | -0.02(-0.27%) |
Mar 11, 2005 | 7.799 | 7.799 | 7.652 | 7.757 | 72,530 | +0.00(+0.00%) |
Mar 10, 2005 | 7.921 | 7.921 | 7.648 | 7.757 | 58,091 | +0.10(+1.31%) |
Mar 09, 2005 | 7.547 | 7.921 | 7.296 | 7.656 | 133,905 | +0.11(+1.44%) |
Mar 08, 2005 | 6.776 | 7.589 | 6.776 | 7.547 | 152,083 | +0.41(+5.70%) |
Mar 07, 2005 | 6.931 | 7.204 | 6.633 | 7.141 | 187,840 | +0.21(+2.96%) |
Mar 04, 2005 | 7.132 | 7.141 | 6.830 | 6.935 | 166,049 | -0.20(-2.76%) |
Mar 03, 2005 | 7.065 | 7.170 | 7.065 | 7.132 | 57,905 | -0.09(-1.22%) |
Mar 02, 2005 | 7.296 | 7.296 | 7.023 | 7.220 | 95,408 | -0.01(-0.17%) |
Mar 01, 2005 | 7.208 | 7.237 | 7.128 | 7.233 | 27,428 | +0.10(+1.47%) |
Feb 28, 2005 | 7.128 | 7.208 | 7.086 | 7.128 | 57,187 | +0.02(+0.30%) |
Feb 25, 2005 | 7.103 | 7.216 | 7.024 | 7.107 | 165,291 | +0.11(+1.56%) |
Feb 24, 2005 | 6.809 | 7.107 | 6.608 | 6.998 | 44,051 | +0.29(+4.31%) |
Feb 23, 2005 | 6.814 | 7.229 | 6.499 | 6.709 | 179,765 | +0.00(+0.00%) |