Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.417 | 5.481 | 5.392 | 5.466 | 937,732 | +0.04(+0.71%) |
Apr 28, 2005 | 5.535 | 5.545 | 5.422 | 5.428 | 1,010,407 | -0.15(-2.75%) |
Apr 27, 2005 | 5.513 | 5.592 | 5.481 | 5.582 | 652,662 | +0.06(+1.08%) |
Apr 26, 2005 | 5.460 | 5.582 | 5.460 | 5.522 | 882,875 | -0.09(-1.56%) |
Apr 25, 2005 | 5.577 | 5.618 | 5.567 | 5.609 | 775,505 | +0.13(+2.29%) |
Apr 22, 2005 | 5.577 | 5.611 | 5.419 | 5.483 | 984,150 | -0.07(-1.31%) |
Apr 21, 2005 | 5.471 | 5.556 | 5.439 | 5.556 | 1,037,601 | +0.20(+3.70%) |
Apr 20, 2005 | 5.573 | 5.588 | 5.343 | 5.358 | 1,024,473 | -0.16(-2.94%) |
Apr 19, 2005 | 5.375 | 5.571 | 5.362 | 5.520 | 943,828 | +0.20(+3.73%) |
Apr 18, 2005 | 5.183 | 5.364 | 5.140 | 5.321 | 1,912,974 | +0.11(+2.17%) |
Apr 15, 2005 | 5.460 | 5.473 | 5.208 | 5.208 | 2,165,225 | -0.25(-4.53%) |
Apr 14, 2005 | 5.620 | 5.626 | 5.439 | 5.456 | 1,893,282 | -0.21(-3.76%) |
Apr 13, 2005 | 5.705 | 5.742 | 5.669 | 5.669 | 417,759 | -0.07(-1.19%) |
Apr 12, 2005 | 5.692 | 5.744 | 5.626 | 5.737 | 1,195,140 | +0.07(+1.17%) |
Apr 11, 2005 | 5.684 | 5.695 | 5.601 | 5.671 | 701,424 | -0.01(-0.23%) |
Apr 08, 2005 | 5.876 | 5.876 | 5.684 | 5.684 | 807,856 | -0.22(-3.69%) |
Apr 07, 2005 | 5.882 | 5.904 | 5.857 | 5.901 | 444,016 | -0.01(-0.11%) |
Apr 06, 2005 | 5.919 | 5.944 | 5.887 | 5.908 | 381,657 | +0.04(+0.62%) |
Apr 05, 2005 | 5.855 | 5.908 | 5.846 | 5.872 | 675,167 | -0.00(-0.07%) |
Apr 04, 2005 | 5.897 | 5.938 | 5.844 | 5.876 | 1,426,760 | +0.03(+0.55%) |
Apr 01, 2005 | 5.876 | 5.929 | 5.812 | 5.844 | 1,125,279 | +0.05(+0.85%) |
Mar 31, 2005 | 5.769 | 5.801 | 5.705 | 5.795 | 996,341 | +0.10(+1.76%) |
Mar 30, 2005 | 5.588 | 5.695 | 5.567 | 5.695 | 719,241 | +0.16(+2.89%) |
Mar 29, 2005 | 5.545 | 5.588 | 5.505 | 5.535 | 1,744,183 | -0.10(-1.74%) |
Mar 28, 2005 | 5.588 | 5.678 | 5.588 | 5.633 | 1,014,158 | +0.10(+1.77%) |
Mar 24, 2005 | 5.547 | 5.588 | 5.535 | 5.535 | 1,458,643 | -0.01(-0.23%) |
Mar 23, 2005 | 5.545 | 5.586 | 5.492 | 5.547 | 1,398,628 | -0.05(-0.91%) |
Mar 22, 2005 | 5.658 | 5.716 | 5.590 | 5.599 | 1,733,867 | -0.11(-1.87%) |
Mar 21, 2005 | 5.759 | 5.780 | 5.673 | 5.705 | 1,602,585 | -0.13(-2.19%) |
Mar 18, 2005 | 5.936 | 5.968 | 5.825 | 5.833 | 1,427,698 | -0.05(-0.91%) |
Mar 17, 2005 | 5.780 | 5.895 | 5.759 | 5.887 | 872,560 | +0.13(+2.26%) |
Mar 16, 2005 | 5.972 | 5.972 | 5.735 | 5.756 | 2,484,054 | -0.24(-3.98%) |
Mar 15, 2005 | 6.149 | 6.174 | 5.976 | 5.995 | 1,173,572 | -0.16(-2.57%) |
Mar 14, 2005 | 6.185 | 6.187 | 6.132 | 6.153 | 894,597 | +0.00(+0.07%) |
Mar 11, 2005 | 6.174 | 6.292 | 6.100 | 6.149 | 851,461 | +0.01(+0.10%) |
Mar 10, 2005 | 6.377 | 6.388 | 6.142 | 6.142 | 1,140,751 | -0.19(-3.03%) |
Mar 09, 2005 | 6.334 | 6.345 | 6.249 | 6.334 | 958,831 | -0.05(-0.83%) |
Mar 08, 2005 | 6.334 | 6.441 | 6.326 | 6.388 | 1,017,440 | +0.01(+0.17%) |
Mar 07, 2005 | 6.462 | 6.503 | 6.302 | 6.377 | 1,515,376 | -0.06(-0.99%) |
Mar 04, 2005 | 6.311 | 6.473 | 6.311 | 6.441 | 2,414,661 | +0.17(+2.65%) |
Mar 03, 2005 | 6.217 | 6.283 | 6.196 | 6.275 | 1,728,241 | +0.12(+1.98%) |
Mar 02, 2005 | 6.166 | 6.174 | 6.068 | 6.153 | 1,458,174 | +0.03(+0.52%) |
Mar 01, 2005 | 6.046 | 6.134 | 6.046 | 6.121 | 1,305,324 | +0.07(+1.23%) |
Feb 28, 2005 | 6.132 | 6.206 | 6.046 | 6.046 | 2,575,952 | +0.04(+0.60%) |
Feb 25, 2005 | 5.972 | 6.019 | 5.940 | 6.010 | 2,061,605 | +0.12(+1.95%) |
Feb 24, 2005 | 5.842 | 5.897 | 5.786 | 5.895 | 1,635,874 | +0.11(+1.84%) |
Feb 23, 2005 | 5.780 | 5.788 | 5.748 | 5.788 | 636,720 | +0.06(+1.04%) |
Feb 22, 2005 | 5.848 | 5.848 | 5.718 | 5.729 | 2,214,924 | -0.01(-0.22%) |
Feb 18, 2005 | 5.705 | 5.767 | 5.665 | 5.742 | 713,145 | +0.08(+1.39%) |
Feb 17, 2005 | 5.825 | 5.833 | 5.663 | 5.663 | 1,567,889 | -0.11(-1.88%) |
Feb 16, 2005 | 5.820 | 5.820 | 5.737 | 5.771 | 1,446,452 | -0.06(-0.95%) |
Feb 15, 2005 | 5.869 | 5.874 | 5.793 | 5.827 | 1,688,856 | -0.00(-0.04%) |
Feb 14, 2005 | 5.869 | 5.908 | 5.812 | 5.829 | 3,636,527 | -0.01(-0.22%) |
Feb 11, 2005 | 5.899 | 5.899 | 5.801 | 5.842 | 3,948,323 | +0.03(+0.48%) |
Feb 10, 2005 | 5.936 | 5.983 | 5.735 | 5.814 | 3,184,071 | -0.12(-2.05%) |
Feb 09, 2005 | 6.034 | 6.034 | 5.931 | 5.936 | 1,254,686 | -0.05(-0.78%) |
Feb 08, 2005 | 6.121 | 6.132 | 5.953 | 5.983 | 936,795 | -0.12(-2.03%) |
Feb 07, 2005 | 6.072 | 6.106 | 6.051 | 6.106 | 1,453,485 | -0.00(-0.07%) |
Feb 04, 2005 | 5.916 | 6.151 | 5.880 | 6.110 | 1,754,498 | +0.24(+4.14%) |
Feb 03, 2005 | 5.823 | 5.887 | 5.778 | 5.867 | 1,805,604 | +0.10(+1.70%) |
Feb 02, 2005 | 5.803 | 5.805 | 5.750 | 5.769 | 930,230 | -0.01(-0.11%) |