Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.490 | 5.490 | 5.130 | 5.250 | 175,364 | -0.20(-3.67%) |
Apr 28, 2005 | 5.460 | 5.490 | 5.369 | 5.450 | 134,303 | +0.07(+1.30%) |
Apr 27, 2005 | 5.420 | 5.440 | 5.350 | 5.380 | 89,832 | -0.01(-0.19%) |
Apr 26, 2005 | 5.430 | 5.490 | 5.310 | 5.390 | 137,032 | -0.01(-0.19%) |
Apr 25, 2005 | 5.350 | 5.470 | 5.270 | 5.400 | 176,719 | +0.14(+2.66%) |
Apr 22, 2005 | 5.160 | 5.350 | 5.130 | 5.260 | 138,515 | +0.05(+0.96%) |
Apr 21, 2005 | 5.030 | 5.400 | 5.010 | 5.210 | 167,550 | +0.14(+2.76%) |
Apr 20, 2005 | 5.250 | 5.250 | 5.010 | 5.070 | 139,511 | +0.03(+0.60%) |
Apr 19, 2005 | 5.160 | 5.250 | 5.040 | 5.040 | 158,601 | -0.12(-2.33%) |
Apr 18, 2005 | 5.140 | 5.240 | 5.090 | 5.160 | 90,045 | +0.06(+1.18%) |
Apr 15, 2005 | 5.350 | 5.430 | 5.050 | 5.100 | 169,767 | -0.16(-3.04%) |
Apr 14, 2005 | 5.260 | 5.390 | 5.260 | 5.260 | 97,446 | -0.04(-0.75%) |
Apr 13, 2005 | 5.340 | 5.450 | 5.290 | 5.300 | 116,682 | +0.00(+0.00%) |
Apr 12, 2005 | 5.320 | 5.380 | 5.230 | 5.300 | 99,048 | +0.05(+0.95%) |
Apr 11, 2005 | 5.450 | 5.450 | 5.250 | 5.250 | 111,135 | -0.14(-2.60%) |
Apr 08, 2005 | 5.350 | 5.500 | 5.250 | 5.390 | 106,311 | +0.10(+1.89%) |
Apr 07, 2005 | 5.130 | 5.490 | 5.000 | 5.290 | 263,183 | +0.26(+5.17%) |
Apr 06, 2005 | 4.900 | 5.150 | 4.880 | 5.030 | 179,620 | +0.12(+2.44%) |
Apr 05, 2005 | 5.050 | 5.050 | 4.826 | 4.910 | 142,427 | -0.08(-1.60%) |
Apr 04, 2005 | 4.750 | 5.020 | 4.750 | 4.990 | 146,979 | +0.22(+4.61%) |
Apr 01, 2005 | 4.690 | 4.860 | 4.690 | 4.770 | 130,968 | +0.08(+1.71%) |
Mar 31, 2005 | 4.690 | 4.800 | 4.650 | 4.690 | 101,722 | -0.12(-2.49%) |
Mar 30, 2005 | 4.750 | 4.810 | 4.640 | 4.810 | 75,434 | +0.18(+3.89%) |
Mar 29, 2005 | 4.800 | 4.800 | 4.620 | 4.630 | 109,937 | -0.04(-0.86%) |
Mar 28, 2005 | 4.850 | 4.850 | 4.620 | 4.670 | 93,296 | -0.06(-1.27%) |
Mar 24, 2005 | 4.830 | 4.920 | 4.730 | 4.730 | 78,210 | -0.04(-0.84%) |
Mar 23, 2005 | 4.900 | 4.900 | 4.600 | 4.770 | 106,602 | +0.09(+1.92%) |
Mar 22, 2005 | 4.930 | 5.000 | 4.680 | 4.680 | 83,490 | -0.20(-4.10%) |
Mar 21, 2005 | 4.650 | 4.900 | 4.630 | 4.880 | 159,833 | +0.22(+4.72%) |
Mar 18, 2005 | 4.750 | 4.850 | 4.630 | 4.660 | 183,400 | -0.04(-0.85%) |
Mar 17, 2005 | 4.850 | 4.850 | 4.640 | 4.700 | 115,679 | -0.10(-2.08%) |
Mar 16, 2005 | 4.850 | 4.940 | 4.750 | 4.800 | 116,148 | +0.07(+1.48%) |
Mar 15, 2005 | 5.000 | 5.000 | 4.700 | 4.730 | 88,472 | -0.23(-4.64%) |
Mar 14, 2005 | 4.890 | 5.010 | 4.640 | 4.960 | 159,829 | +0.19(+3.98%) |
Mar 11, 2005 | 4.700 | 4.820 | 4.690 | 4.770 | 115,084 | +0.13(+2.80%) |
Mar 10, 2005 | 4.780 | 5.010 | 4.610 | 4.640 | 167,280 | -0.16(-3.33%) |
Mar 09, 2005 | 4.750 | 4.830 | 4.720 | 4.800 | 119,290 | +0.04(+0.84%) |
Mar 08, 2005 | 4.780 | 4.860 | 4.740 | 4.760 | 147,884 | -0.12(-2.46%) |
Mar 07, 2005 | 4.900 | 5.000 | 4.850 | 4.880 | 188,709 | +0.07(+1.46%) |
Mar 04, 2005 | 4.850 | 4.880 | 4.730 | 4.810 | 171,887 | +0.08(+1.69%) |
Mar 03, 2005 | 4.960 | 4.960 | 4.730 | 4.730 | 189,152 | -0.19(-3.86%) |
Mar 02, 2005 | 4.960 | 5.040 | 4.900 | 4.920 | 190,190 | -0.11(-2.19%) |
Mar 01, 2005 | 5.030 | 5.030 | 4.960 | 5.030 | 112,634 | +0.03(+0.60%) |
Feb 28, 2005 | 4.960 | 5.050 | 4.830 | 5.000 | 152,307 | +0.00(+0.00%) |
Feb 25, 2005 | 5.030 | 5.050 | 4.950 | 5.000 | 79,700 | +0.04(+0.81%) |
Feb 24, 2005 | 4.880 | 5.050 | 4.560 | 4.960 | 193,235 | +0.06(+1.22%) |
Feb 23, 2005 | 4.860 | 4.980 | 4.840 | 4.900 | 381,217 | -0.05(-1.01%) |
Feb 22, 2005 | 5.080 | 5.080 | 4.760 | 4.950 | 385,258 | -0.03(-0.60%) |
Feb 18, 2005 | 5.210 | 5.210 | 4.950 | 4.980 | 172,271 | -0.10(-1.97%) |
Feb 17, 2005 | 5.200 | 5.250 | 5.040 | 5.080 | 243,456 | -0.17(-3.24%) |
Feb 16, 2005 | 5.350 | 5.400 | 5.220 | 5.250 | 202,306 | -0.18(-3.31%) |
Feb 15, 2005 | 5.610 | 5.690 | 5.370 | 5.430 | 282,455 | -0.13(-2.34%) |
Feb 14, 2005 | 5.660 | 5.890 | 5.500 | 5.560 | 265,602 | -0.25(-4.30%) |
Feb 11, 2005 | 5.970 | 6.100 | 5.800 | 5.810 | 165,180 | -0.22(-3.65%) |
Feb 10, 2005 | 6.170 | 6.330 | 5.950 | 6.030 | 195,855 | -0.04(-0.66%) |
Feb 09, 2005 | 6.450 | 6.450 | 6.008 | 6.070 | 136,687 | -0.26(-4.11%) |
Feb 08, 2005 | 6.300 | 6.390 | 6.230 | 6.330 | 177,579 | +0.03(+0.48%) |
Feb 07, 2005 | 6.310 | 6.350 | 6.230 | 6.300 | 189,995 | +0.03(+0.48%) |
Feb 04, 2005 | 6.320 | 6.320 | 6.250 | 6.270 | 144,259 | +0.00(+0.00%) |
Feb 03, 2005 | 6.370 | 6.460 | 6.270 | 6.270 | 113,468 | -0.10(-1.57%) |
Feb 02, 2005 | 6.380 | 6.490 | 6.250 | 6.370 | 256,143 | +0.11(+1.76%) |