Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.417 | 5.481 | 5.391 | 5.466 | 937,851 | +0.04(+0.71%) |
Apr 28, 2005 | 5.534 | 5.545 | 5.421 | 5.427 | 1,010,535 | -0.15(-2.75%) |
Apr 27, 2005 | 5.513 | 5.591 | 5.481 | 5.581 | 652,744 | +0.06(+1.08%) |
Apr 26, 2005 | 5.459 | 5.581 | 5.459 | 5.521 | 882,987 | -0.09(-1.56%) |
Apr 25, 2005 | 5.577 | 5.617 | 5.566 | 5.609 | 775,603 | +0.13(+2.29%) |
Apr 22, 2005 | 5.577 | 5.611 | 5.419 | 5.483 | 984,275 | -0.07(-1.31%) |
Apr 21, 2005 | 5.470 | 5.555 | 5.438 | 5.555 | 1,037,733 | +0.20(+3.70%) |
Apr 20, 2005 | 5.572 | 5.587 | 5.342 | 5.357 | 1,024,603 | -0.16(-2.94%) |
Apr 19, 2005 | 5.374 | 5.570 | 5.361 | 5.519 | 943,948 | +0.20(+3.73%) |
Apr 18, 2005 | 5.182 | 5.363 | 5.139 | 5.321 | 1,913,218 | +0.11(+2.17%) |
Apr 15, 2005 | 5.459 | 5.472 | 5.208 | 5.208 | 2,165,500 | -0.25(-4.53%) |
Apr 14, 2005 | 5.619 | 5.626 | 5.438 | 5.455 | 1,893,523 | -0.21(-3.76%) |
Apr 13, 2005 | 5.705 | 5.741 | 5.668 | 5.668 | 417,813 | -0.07(-1.19%) |
Apr 12, 2005 | 5.692 | 5.743 | 5.626 | 5.737 | 1,195,292 | +0.07(+1.17%) |
Apr 11, 2005 | 5.683 | 5.694 | 5.600 | 5.670 | 701,513 | -0.01(-0.23%) |
Apr 08, 2005 | 5.875 | 5.875 | 5.683 | 5.683 | 807,959 | -0.22(-3.69%) |
Apr 07, 2005 | 5.882 | 5.903 | 5.856 | 5.901 | 444,072 | -0.01(-0.11%) |
Apr 06, 2005 | 5.918 | 5.943 | 5.886 | 5.907 | 381,705 | +0.04(+0.62%) |
Apr 05, 2005 | 5.854 | 5.907 | 5.845 | 5.871 | 675,253 | -0.00(-0.07%) |
Apr 04, 2005 | 5.896 | 5.937 | 5.843 | 5.875 | 1,426,941 | +0.03(+0.55%) |
Apr 01, 2005 | 5.875 | 5.928 | 5.811 | 5.843 | 1,125,422 | +0.05(+0.85%) |
Mar 31, 2005 | 5.769 | 5.800 | 5.705 | 5.794 | 996,467 | +0.10(+1.76%) |
Mar 30, 2005 | 5.587 | 5.694 | 5.566 | 5.694 | 719,332 | +0.16(+2.89%) |
Mar 29, 2005 | 5.545 | 5.587 | 5.504 | 5.534 | 1,744,404 | -0.10(-1.74%) |
Mar 28, 2005 | 5.587 | 5.677 | 5.587 | 5.632 | 1,014,286 | +0.10(+1.77%) |
Mar 24, 2005 | 5.547 | 5.587 | 5.534 | 5.534 | 1,458,828 | -0.01(-0.23%) |
Mar 23, 2005 | 5.545 | 5.585 | 5.491 | 5.547 | 1,398,806 | -0.05(-0.91%) |
Mar 22, 2005 | 5.658 | 5.715 | 5.589 | 5.598 | 1,734,088 | -0.11(-1.87%) |
Mar 21, 2005 | 5.758 | 5.779 | 5.673 | 5.705 | 1,602,789 | -0.13(-2.19%) |
Mar 18, 2005 | 5.935 | 5.967 | 5.824 | 5.832 | 1,427,879 | -0.05(-0.91%) |
Mar 17, 2005 | 5.779 | 5.894 | 5.758 | 5.886 | 872,671 | +0.13(+2.26%) |
Mar 16, 2005 | 5.971 | 5.971 | 5.734 | 5.756 | 2,484,369 | -0.24(-3.98%) |
Mar 15, 2005 | 6.148 | 6.174 | 5.975 | 5.995 | 1,173,721 | -0.16(-2.57%) |
Mar 14, 2005 | 6.184 | 6.186 | 6.131 | 6.152 | 894,710 | +0.00(+0.07%) |
Mar 11, 2005 | 6.174 | 6.291 | 6.099 | 6.148 | 851,569 | +0.01(+0.10%) |
Mar 10, 2005 | 6.376 | 6.387 | 6.142 | 6.142 | 1,140,896 | -0.19(-3.03%) |
Mar 09, 2005 | 6.334 | 6.344 | 6.248 | 6.334 | 958,953 | -0.05(-0.83%) |
Mar 08, 2005 | 6.334 | 6.440 | 6.325 | 6.387 | 1,017,569 | +0.01(+0.17%) |
Mar 07, 2005 | 6.462 | 6.502 | 6.302 | 6.376 | 1,515,568 | -0.06(-0.99%) |
Mar 04, 2005 | 6.310 | 6.472 | 6.310 | 6.440 | 2,414,968 | +0.17(+2.65%) |
Mar 03, 2005 | 6.216 | 6.282 | 6.195 | 6.274 | 1,728,461 | +0.12(+1.98%) |
Mar 02, 2005 | 6.165 | 6.174 | 6.067 | 6.152 | 1,458,359 | +0.03(+0.52%) |
Mar 01, 2005 | 6.046 | 6.133 | 6.046 | 6.120 | 1,305,489 | +0.07(+1.23%) |
Feb 28, 2005 | 6.131 | 6.206 | 6.046 | 6.046 | 2,576,279 | +0.04(+0.60%) |
Feb 25, 2005 | 5.971 | 6.018 | 5.939 | 6.009 | 2,061,867 | +0.12(+1.95%) |
Feb 24, 2005 | 5.841 | 5.896 | 5.786 | 5.894 | 1,636,082 | +0.11(+1.84%) |
Feb 23, 2005 | 5.779 | 5.788 | 5.747 | 5.788 | 636,801 | +0.06(+1.04%) |
Feb 22, 2005 | 5.847 | 5.847 | 5.717 | 5.728 | 2,215,206 | -0.01(-0.22%) |
Feb 18, 2005 | 5.705 | 5.766 | 5.664 | 5.741 | 713,236 | +0.08(+1.39%) |
Feb 17, 2005 | 5.824 | 5.832 | 5.662 | 5.662 | 1,568,088 | -0.11(-1.88%) |
Feb 16, 2005 | 5.820 | 5.820 | 5.737 | 5.771 | 1,446,636 | -0.06(-0.95%) |
Feb 15, 2005 | 5.869 | 5.873 | 5.792 | 5.826 | 1,689,071 | -0.00(-0.04%) |
Feb 14, 2005 | 5.869 | 5.907 | 5.811 | 5.828 | 3,636,989 | -0.01(-0.22%) |
Feb 11, 2005 | 5.899 | 5.899 | 5.800 | 5.841 | 3,948,825 | +0.03(+0.48%) |
Feb 10, 2005 | 5.935 | 5.982 | 5.734 | 5.813 | 3,184,476 | -0.12(-2.05%) |
Feb 09, 2005 | 6.033 | 6.033 | 5.931 | 5.935 | 1,254,845 | -0.05(-0.78%) |
Feb 08, 2005 | 6.120 | 6.131 | 5.952 | 5.982 | 936,914 | -0.12(-2.03%) |
Feb 07, 2005 | 6.071 | 6.105 | 6.050 | 6.105 | 1,453,670 | -0.00(-0.07%) |
Feb 04, 2005 | 5.916 | 6.150 | 5.879 | 6.110 | 1,754,721 | +0.24(+4.14%) |
Feb 03, 2005 | 5.822 | 5.886 | 5.777 | 5.867 | 1,805,833 | +0.10(+1.70%) |
Feb 02, 2005 | 5.803 | 5.805 | 5.749 | 5.769 | 930,349 | -0.01(-0.11%) |