Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.406 | 4.642 | 4.366 | 4.587 | 87,478 | +0.19(+4.29%) |
Apr 28, 2005 | 4.547 | 4.649 | 4.398 | 4.398 | 22,599 | -0.21(-4.53%) |
Apr 27, 2005 | 4.587 | 4.642 | 4.413 | 4.606 | 25,804 | +0.00(+0.09%) |
Apr 26, 2005 | 4.712 | 4.799 | 4.602 | 4.602 | 161,576 | -0.09(-1.85%) |
Apr 25, 2005 | 4.673 | 4.720 | 4.594 | 4.689 | 19,900 | +0.07(+1.53%) |
Apr 22, 2005 | 4.626 | 4.705 | 4.579 | 4.618 | 24,346 | -0.02(-0.34%) |
Apr 21, 2005 | 4.429 | 4.634 | 4.398 | 4.634 | 32,493 | +0.24(+5.56%) |
Apr 20, 2005 | 4.579 | 4.752 | 4.390 | 4.390 | 54,204 | -0.28(-5.90%) |
Apr 19, 2005 | 4.626 | 4.744 | 4.563 | 4.665 | 72,977 | +0.02(+0.51%) |
Apr 18, 2005 | 4.705 | 4.799 | 4.642 | 4.642 | 60,588 | -0.02(-0.34%) |
Apr 15, 2005 | 5.153 | 5.153 | 4.657 | 4.657 | 281,349 | -0.46(-8.92%) |
Apr 14, 2005 | 5.114 | 5.318 | 4.815 | 5.114 | 146,807 | -0.02(-0.31%) |
Apr 13, 2005 | 5.420 | 5.420 | 5.027 | 5.129 | 78,159 | -0.24(-4.54%) |
Apr 12, 2005 | 5.224 | 5.389 | 5.224 | 5.373 | 66,719 | +0.10(+1.94%) |
Apr 11, 2005 | 5.350 | 5.460 | 5.271 | 5.271 | 119,381 | -0.13(-2.47%) |
Apr 08, 2005 | 5.460 | 5.460 | 5.350 | 5.405 | 26,118 | +0.05(+0.88%) |
Apr 07, 2005 | 5.452 | 5.483 | 5.334 | 5.357 | 58,368 | -0.09(-1.73%) |
Apr 06, 2005 | 5.546 | 5.546 | 5.413 | 5.452 | 33,637 | -0.06(-1.00%) |
Apr 05, 2005 | 5.436 | 5.523 | 5.428 | 5.507 | 82,054 | +0.05(+0.86%) |
Apr 04, 2005 | 5.546 | 5.546 | 5.436 | 5.460 | 41,392 | -0.02(-0.29%) |
Apr 01, 2005 | 5.609 | 5.696 | 5.397 | 5.476 | 43,792 | -0.07(-1.28%) |
Mar 31, 2005 | 5.554 | 5.570 | 5.405 | 5.546 | 57,791 | +0.05(+0.86%) |
Mar 30, 2005 | 5.578 | 5.664 | 5.397 | 5.499 | 95,575 | -0.07(-1.27%) |
Mar 29, 2005 | 5.586 | 5.586 | 5.428 | 5.570 | 44,250 | +0.04(+0.71%) |
Mar 28, 2005 | 5.546 | 5.546 | 5.405 | 5.531 | 61,229 | +0.00(+0.00%) |
Mar 24, 2005 | 5.546 | 5.546 | 5.452 | 5.531 | 113,452 | +0.06(+1.15%) |
Mar 23, 2005 | 5.546 | 5.656 | 5.428 | 5.468 | 125,481 | -0.13(-2.39%) |
Mar 22, 2005 | 5.507 | 5.861 | 5.476 | 5.601 | 154,158 | +0.13(+2.30%) |
Mar 21, 2005 | 5.483 | 5.538 | 5.405 | 5.476 | 139,043 | -0.02(-0.43%) |
Mar 18, 2005 | 5.782 | 5.830 | 5.428 | 5.499 | 152,338 | -0.19(-3.32%) |
Mar 17, 2005 | 5.806 | 5.892 | 5.586 | 5.688 | 25,815 | -0.02(-0.28%) |
Mar 16, 2005 | 5.916 | 6.003 | 5.672 | 5.704 | 33,587 | -0.28(-4.73%) |
Mar 15, 2005 | 6.294 | 6.372 | 5.924 | 5.987 | 5,008 | -0.19(-3.06%) |
Mar 14, 2005 | 6.152 | 6.294 | 6.136 | 6.176 | 44,002 | +0.06(+1.03%) |
Mar 11, 2005 | 6.278 | 6.333 | 6.073 | 6.113 | 14,681 | -0.14(-2.26%) |
Mar 10, 2005 | 6.034 | 6.364 | 6.034 | 6.254 | 45,860 | +0.20(+3.38%) |
Mar 09, 2005 | 6.097 | 6.215 | 5.948 | 6.050 | 75,042 | -0.04(-0.65%) |
Mar 08, 2005 | 5.995 | 6.191 | 5.908 | 6.089 | 154,103 | +0.07(+1.18%) |
Mar 07, 2005 | 6.278 | 6.294 | 5.908 | 6.018 | 179,482 | -0.25(-4.02%) |
Mar 04, 2005 | 6.380 | 6.388 | 6.231 | 6.270 | 78,206 | +0.05(+0.76%) |
Mar 03, 2005 | 6.199 | 6.372 | 6.144 | 6.223 | 70,363 | -0.13(-2.10%) |
Mar 02, 2005 | 6.372 | 6.435 | 6.278 | 6.357 | 66,071 | -0.05(-0.74%) |
Mar 01, 2005 | 6.176 | 6.490 | 5.987 | 6.404 | 113,138 | +0.19(+3.04%) |
Feb 28, 2005 | 6.372 | 6.372 | 6.121 | 6.215 | 151,888 | -0.16(-2.47%) |
Feb 25, 2005 | 6.357 | 6.427 | 6.184 | 6.372 | 212,948 | +0.02(+0.37%) |
Feb 24, 2005 | 6.136 | 6.435 | 5.995 | 6.349 | 275,173 | +0.17(+2.80%) |
Feb 23, 2005 | 6.278 | 6.333 | 6.152 | 6.176 | 63,417 | -0.06(-1.01%) |
Feb 22, 2005 | 6.254 | 6.404 | 6.168 | 6.239 | 24,979 | -0.06(-1.00%) |
Feb 18, 2005 | 6.396 | 6.420 | 6.271 | 6.302 | 37,705 | -0.03(-0.50%) |
Feb 17, 2005 | 6.482 | 6.530 | 6.254 | 6.333 | 138,555 | -0.16(-2.48%) |
Feb 16, 2005 | 6.758 | 6.766 | 6.357 | 6.494 | 106,434 | -0.30(-4.46%) |
Feb 15, 2005 | 6.986 | 7.293 | 6.774 | 6.797 | 78,844 | -0.02(-0.35%) |
Feb 14, 2005 | 6.624 | 7.246 | 6.624 | 6.821 | 28,099 | +0.17(+2.60%) |
Feb 11, 2005 | 6.774 | 6.781 | 6.482 | 6.648 | 63,436 | -0.25(-3.65%) |
Feb 10, 2005 | 6.719 | 7.017 | 6.719 | 6.899 | 12,600 | +0.13(+1.98%) |
Feb 09, 2005 | 6.978 | 7.002 | 6.750 | 6.766 | 17,639 | -0.16(-2.27%) |
Feb 08, 2005 | 6.687 | 6.962 | 6.687 | 6.923 | 12,903 | +0.08(+1.15%) |
Feb 07, 2005 | 6.821 | 6.939 | 6.679 | 6.844 | 33,101 | +0.09(+1.28%) |
Feb 04, 2005 | 6.616 | 6.829 | 6.561 | 6.758 | 22,974 | +0.20(+3.00%) |
Feb 03, 2005 | 6.829 | 6.892 | 6.538 | 6.561 | 96,905 | -0.16(-2.34%) |
Feb 02, 2005 | 6.837 | 6.837 | 6.561 | 6.719 | 12,478 | +0.00(+0.00%) |