Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.273 | 6.364 | 5.950 | 6.062 | 193,926 | +0.41(+7.25%) |
Apr 28, 2005 | 6.127 | 6.127 | 5.609 | 5.652 | 45,297 | -0.39(-6.50%) |
Apr 27, 2005 | 5.924 | 6.472 | 5.924 | 6.045 | 104,077 | +0.13(+2.19%) |
Apr 26, 2005 | 5.393 | 5.915 | 5.393 | 5.915 | 90,159 | +0.69(+13.21%) |
Apr 25, 2005 | 5.147 | 5.363 | 5.057 | 5.225 | 14,138 | +0.18(+3.50%) |
Apr 22, 2005 | 5.264 | 5.264 | 5.047 | 5.048 | 132,576 | -0.13(-2.50%) |
Apr 21, 2005 | 5.044 | 5.182 | 4.966 | 5.177 | 17,352 | +0.06(+1.27%) |
Apr 20, 2005 | 5.014 | 5.121 | 5.014 | 5.113 | 7,880 | +0.06(+1.28%) |
Apr 19, 2005 | 4.819 | 5.173 | 4.798 | 5.048 | 25,425 | -0.09(-1.85%) |
Apr 18, 2005 | 5.074 | 5.152 | 5.005 | 5.143 | 12,358 | -0.03(-0.58%) |
Apr 15, 2005 | 4.962 | 5.177 | 4.962 | 5.173 | 24,978 | +0.12(+2.39%) |
Apr 14, 2005 | 5.393 | 5.393 | 4.992 | 5.052 | 53,588 | -0.23(-4.41%) |
Apr 13, 2005 | 5.285 | 5.299 | 5.177 | 5.285 | 33,143 | -0.14(-2.55%) |
Apr 12, 2005 | 5.428 | 5.536 | 5.298 | 5.423 | 83,155 | -0.15(-2.71%) |
Apr 11, 2005 | 5.609 | 5.708 | 5.398 | 5.574 | 14,919 | -0.03(-0.62%) |
Apr 08, 2005 | 5.277 | 5.773 | 4.962 | 5.609 | 289,424 | +0.33(+6.21%) |
Apr 07, 2005 | 5.290 | 5.566 | 5.221 | 5.281 | 37,948 | -0.07(-1.29%) |
Apr 06, 2005 | 5.531 | 5.579 | 5.221 | 5.350 | 50,623 | -0.12(-2.13%) |
Apr 05, 2005 | 5.406 | 5.479 | 5.247 | 5.467 | 33,889 | +0.04(+0.72%) |
Apr 04, 2005 | 5.609 | 5.609 | 5.363 | 5.428 | 21,663 | -0.16(-2.86%) |
Apr 01, 2005 | 5.695 | 5.695 | 5.285 | 5.587 | 83,167 | -0.14(-2.41%) |
Mar 31, 2005 | 5.406 | 5.725 | 5.393 | 5.725 | 65,587 | -0.03(-0.45%) |
Mar 30, 2005 | 5.820 | 5.820 | 5.613 | 5.751 | 44,607 | -0.10(-1.70%) |
Mar 29, 2005 | 5.915 | 6.036 | 5.769 | 5.851 | 99,143 | -0.03(-0.59%) |
Mar 28, 2005 | 5.764 | 6.105 | 5.652 | 5.885 | 201,628 | -0.03(-0.44%) |
Mar 24, 2005 | 6.002 | 6.472 | 4.919 | 5.911 | 663,514 | -1.47(-19.88%) |
Mar 23, 2005 | 6.929 | 7.650 | 6.925 | 7.378 | 149,185 | +0.18(+2.46%) |
Mar 22, 2005 | 6.899 | 7.244 | 6.649 | 7.201 | 247,354 | +0.32(+4.64%) |
Mar 21, 2005 | 7.425 | 7.438 | 6.744 | 6.882 | 209,251 | -0.54(-7.27%) |
Mar 18, 2005 | 7.443 | 7.443 | 7.184 | 7.421 | 173,987 | -0.02(-0.29%) |
Mar 17, 2005 | 7.015 | 7.550 | 6.990 | 7.443 | 83,996 | +0.22(+2.99%) |
Mar 16, 2005 | 7.982 | 7.982 | 7.076 | 7.227 | 139,511 | -0.60(-7.71%) |
Mar 15, 2005 | 7.840 | 7.973 | 7.826 | 7.831 | 48,266 | -0.13(-1.63%) |
Mar 14, 2005 | 7.982 | 8.025 | 7.883 | 7.960 | 70,693 | -0.02(-0.27%) |
Mar 11, 2005 | 8.025 | 8.025 | 7.874 | 7.982 | 70,486 | +0.00(+0.00%) |
Mar 10, 2005 | 8.150 | 8.150 | 7.870 | 7.982 | 56,455 | +0.10(+1.31%) |
Mar 09, 2005 | 7.766 | 8.150 | 7.507 | 7.878 | 130,133 | +0.11(+1.44%) |
Mar 08, 2005 | 6.973 | 7.809 | 6.973 | 7.766 | 147,799 | +0.42(+5.70%) |
Mar 07, 2005 | 7.132 | 7.412 | 6.826 | 7.348 | 182,548 | +0.21(+2.96%) |
Mar 04, 2005 | 7.339 | 7.348 | 7.028 | 7.136 | 161,371 | -0.20(-2.76%) |
Mar 03, 2005 | 7.270 | 7.378 | 7.270 | 7.339 | 56,274 | -0.09(-1.22%) |
Mar 02, 2005 | 7.507 | 7.507 | 7.227 | 7.430 | 92,720 | -0.01(-0.17%) |
Mar 01, 2005 | 7.417 | 7.447 | 7.335 | 7.443 | 26,656 | +0.11(+1.47%) |
Feb 28, 2005 | 7.335 | 7.417 | 7.292 | 7.335 | 55,576 | +0.02(+0.30%) |
Feb 25, 2005 | 7.309 | 7.425 | 7.228 | 7.313 | 160,634 | +0.11(+1.56%) |
Feb 24, 2005 | 7.007 | 7.313 | 6.800 | 7.201 | 42,810 | +0.30(+4.31%) |
Feb 23, 2005 | 7.011 | 7.438 | 6.688 | 6.903 | 174,701 | +0.00(+0.00%) |