Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.719 | 4.816 | 4.670 | 4.686 | 45,785 | -0.02(-0.52%) |
Apr 28, 2005 | 4.889 | 4.889 | 4.711 | 4.711 | 34,952 | -0.15(-3.17%) |
Apr 27, 2005 | 4.467 | 4.873 | 4.467 | 4.865 | 37,923 | +0.36(+7.93%) |
Apr 26, 2005 | 4.702 | 4.767 | 4.483 | 4.508 | 72,151 | -0.19(-4.15%) |
Apr 25, 2005 | 4.889 | 4.889 | 4.686 | 4.702 | 30,058 | -0.19(-3.98%) |
Apr 22, 2005 | 5.214 | 5.214 | 4.889 | 4.897 | 47,874 | -0.37(-7.09%) |
Apr 21, 2005 | 4.727 | 5.320 | 4.727 | 5.271 | 94,833 | +0.65(+14.06%) |
Apr 20, 2005 | 4.654 | 5.076 | 4.467 | 4.621 | 157,919 | +0.00(+0.00%) |
Apr 19, 2005 | 4.654 | 4.686 | 4.548 | 4.621 | 38,194 | +0.04(+0.89%) |
Apr 18, 2005 | 4.475 | 4.581 | 4.467 | 4.581 | 33,772 | +0.11(+2.36%) |
Apr 15, 2005 | 4.686 | 4.686 | 4.467 | 4.475 | 22,619 | -0.14(-2.99%) |
Apr 14, 2005 | 4.824 | 4.824 | 4.613 | 4.613 | 28,459 | -0.17(-3.57%) |
Apr 13, 2005 | 4.832 | 4.970 | 4.767 | 4.784 | 29,229 | -0.10(-2.00%) |
Apr 12, 2005 | 4.516 | 5.109 | 4.353 | 4.881 | 74,533 | +0.22(+4.70%) |
Apr 11, 2005 | 4.897 | 4.897 | 4.662 | 4.662 | 41,391 | -0.31(-6.21%) |
Apr 08, 2005 | 4.800 | 5.084 | 4.532 | 4.970 | 79,098 | +0.11(+2.34%) |
Apr 07, 2005 | 5.109 | 5.109 | 4.840 | 4.857 | 58,137 | -0.37(-7.00%) |
Apr 06, 2005 | 5.271 | 5.279 | 5.190 | 5.222 | 9,941 | +0.03(+0.63%) |
Apr 05, 2005 | 5.198 | 5.279 | 5.157 | 5.190 | 52,669 | +0.02(+0.47%) |
Apr 04, 2005 | 5.117 | 5.295 | 5.084 | 5.165 | 62,631 | +0.03(+0.63%) |
Apr 01, 2005 | 4.792 | 5.173 | 4.784 | 5.133 | 58,069 | +0.37(+7.67%) |
Mar 31, 2005 | 4.865 | 4.873 | 4.670 | 4.767 | 187,312 | -0.15(-2.98%) |
Mar 30, 2005 | 5.173 | 5.336 | 4.483 | 4.914 | 174,031 | -0.33(-6.35%) |
Mar 29, 2005 | 5.295 | 5.360 | 5.206 | 5.247 | 26,792 | -0.12(-2.27%) |
Mar 28, 2005 | 5.458 | 5.458 | 5.303 | 5.368 | 69,818 | -0.09(-1.71%) |
Mar 24, 2005 | 5.766 | 5.887 | 5.409 | 5.462 | 61,508 | -0.34(-5.81%) |
Mar 23, 2005 | 5.937 | 5.937 | 5.791 | 5.799 | 10,910 | -0.15(-2.59%) |
Mar 22, 2005 | 5.994 | 6.083 | 5.953 | 5.953 | 2,841 | -0.06(-1.08%) |
Mar 21, 2005 | 6.181 | 6.237 | 6.018 | 6.018 | 29,872 | -0.08(-1.33%) |
Mar 18, 2005 | 6.246 | 6.246 | 5.888 | 6.099 | 66,528 | -0.06(-0.92%) |
Mar 17, 2005 | 5.994 | 6.205 | 5.978 | 6.156 | 20,617 | +0.10(+1.61%) |
Mar 16, 2005 | 6.181 | 6.181 | 5.994 | 6.059 | 45,988 | -0.12(-1.97%) |
Mar 15, 2005 | 6.156 | 6.181 | 5.969 | 6.181 | 44,052 | +0.10(+1.60%) |
Mar 14, 2005 | 5.888 | 6.091 | 5.872 | 6.083 | 27,414 | +0.19(+3.31%) |
Mar 11, 2005 | 5.969 | 6.124 | 5.888 | 5.888 | 40,355 | -0.12(-2.03%) |
Mar 10, 2005 | 6.010 | 6.107 | 6.010 | 6.010 | 18,033 | -0.03(-0.54%) |
Mar 09, 2005 | 6.083 | 6.132 | 6.034 | 6.042 | 51,218 | -0.11(-1.85%) |
Mar 08, 2005 | 6.205 | 6.221 | 6.083 | 6.156 | 51,554 | +0.03(+0.53%) |
Mar 07, 2005 | 6.124 | 6.189 | 6.116 | 6.124 | 32,594 | -0.13(-2.08%) |
Mar 04, 2005 | 6.457 | 6.465 | 6.254 | 6.254 | 39,591 | -0.14(-2.16%) |
Mar 03, 2005 | 6.099 | 6.440 | 6.099 | 6.392 | 43,408 | +0.26(+4.24%) |
Mar 02, 2005 | 6.229 | 6.294 | 6.124 | 6.132 | 47,637 | -0.13(-2.08%) |
Mar 01, 2005 | 6.384 | 6.449 | 6.213 | 6.262 | 92,109 | +0.03(+0.52%) |
Feb 28, 2005 | 6.562 | 6.717 | 6.156 | 6.229 | 187,133 | -0.24(-3.76%) |
Feb 25, 2005 | 6.416 | 6.920 | 6.392 | 6.473 | 165,556 | +0.06(+0.89%) |
Feb 24, 2005 | 6.473 | 6.627 | 6.278 | 6.416 | 6,965 | +0.04(+0.64%) |
Feb 23, 2005 | 6.473 | 6.587 | 6.294 | 6.375 | 28,711 | +0.07(+1.16%) |
Feb 22, 2005 | 6.782 | 6.782 | 6.302 | 6.302 | 98,123 | -0.31(-4.67%) |
Feb 18, 2005 | 7.545 | 7.699 | 6.367 | 6.611 | 101,689 | -0.84(-11.23%) |
Feb 17, 2005 | 7.675 | 7.675 | 7.431 | 7.448 | 107,510 | -0.26(-3.37%) |
Feb 16, 2005 | 6.676 | 8.000 | 6.603 | 7.707 | 147,783 | +1.09(+16.44%) |
Feb 15, 2005 | 6.587 | 6.708 | 6.392 | 6.619 | 52,104 | +0.11(+1.75%) |
Feb 14, 2005 | 6.156 | 6.725 | 6.132 | 6.505 | 42,582 | +0.36(+5.81%) |
Feb 11, 2005 | 6.611 | 6.611 | 6.148 | 6.148 | 46,206 | -0.24(-3.69%) |
Feb 10, 2005 | 6.497 | 6.497 | 6.311 | 6.384 | 36,687 | -0.04(-0.57%) |
Feb 09, 2005 | 6.619 | 6.619 | 6.416 | 6.420 | 25,360 | -0.15(-2.29%) |
Feb 08, 2005 | 6.416 | 6.700 | 6.416 | 6.570 | 32,374 | +0.18(+2.80%) |
Feb 07, 2005 | 6.416 | 6.457 | 6.246 | 6.392 | 95,671 | -0.11(-1.62%) |
Feb 04, 2005 | 6.497 | 6.635 | 6.319 | 6.497 | 73,737 | -0.01(-0.12%) |
Feb 03, 2005 | 6.838 | 6.847 | 6.489 | 6.505 | 82,966 | -0.06(-0.99%) |
Feb 02, 2005 | 6.384 | 6.708 | 6.327 | 6.570 | 91,295 | +0.14(+2.15%) |