Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.150 | 4.417 | 4.083 | 4.283 | 50,899 | +0.20(+4.91%) |
Apr 28, 2005 | 4.202 | 4.209 | 3.986 | 4.083 | 61,245 | -0.11(-2.65%) |
Apr 27, 2005 | 4.231 | 4.231 | 4.038 | 4.194 | 70,206 | -0.04(-0.88%) |
Apr 26, 2005 | 3.912 | 4.305 | 3.764 | 4.231 | 499,774 | +0.47(+12.43%) |
Apr 25, 2005 | 3.808 | 3.942 | 3.637 | 3.764 | 158,063 | +0.05(+1.40%) |
Apr 22, 2005 | 4.009 | 4.009 | 3.199 | 3.712 | 862,510 | -0.56(-13.04%) |
Apr 21, 2005 | 4.640 | 4.640 | 4.268 | 4.268 | 362,030 | -0.37(-8.00%) |
Apr 20, 2005 | 4.328 | 4.640 | 4.231 | 4.640 | 58,393 | +0.50(+12.21%) |
Apr 19, 2005 | 4.640 | 4.677 | 4.083 | 4.135 | 200,634 | -0.45(-9.72%) |
Apr 18, 2005 | 4.914 | 4.981 | 4.580 | 4.580 | 104,263 | -0.36(-7.36%) |
Apr 15, 2005 | 5.308 | 5.345 | 4.922 | 4.944 | 42,493 | -0.30(-5.80%) |
Apr 14, 2005 | 5.478 | 5.478 | 5.211 | 5.248 | 58,222 | -0.32(-5.73%) |
Apr 13, 2005 | 5.634 | 5.634 | 5.530 | 5.567 | 82,940 | +0.02(+0.40%) |
Apr 12, 2005 | 5.582 | 5.582 | 5.478 | 5.545 | 178,218 | +0.05(+0.95%) |
Apr 11, 2005 | 5.382 | 5.605 | 5.382 | 5.493 | 120,646 | +0.01(+0.19%) |
Apr 08, 2005 | 5.679 | 5.679 | 5.419 | 5.483 | 93,566 | -0.12(-2.17%) |
Apr 07, 2005 | 5.657 | 5.657 | 5.419 | 5.605 | 41,902 | -0.02(-0.40%) |
Apr 06, 2005 | 5.642 | 5.679 | 5.567 | 5.627 | 58,040 | +0.08(+1.47%) |
Apr 05, 2005 | 5.679 | 5.708 | 5.456 | 5.545 | 70,304 | -0.09(-1.58%) |
Apr 04, 2005 | 5.701 | 5.708 | 5.619 | 5.634 | 14,140 | +0.06(+1.07%) |
Apr 01, 2005 | 5.716 | 5.716 | 5.538 | 5.575 | 37,801 | -0.18(-3.10%) |
Mar 31, 2005 | 5.790 | 5.872 | 5.701 | 5.753 | 31,774 | -0.04(-0.64%) |
Mar 30, 2005 | 5.857 | 5.901 | 5.775 | 5.790 | 28,849 | -0.03(-0.51%) |
Mar 29, 2005 | 5.798 | 5.827 | 5.790 | 5.820 | 42,558 | -0.04(-0.63%) |
Mar 28, 2005 | 5.493 | 5.879 | 5.493 | 5.857 | 80,413 | +0.22(+3.82%) |
Mar 24, 2005 | 5.493 | 5.664 | 5.493 | 5.642 | 70,458 | +0.13(+2.29%) |
Mar 23, 2005 | 5.627 | 5.627 | 5.493 | 5.515 | 44,675 | -0.13(-2.24%) |
Mar 22, 2005 | 5.790 | 5.790 | 5.605 | 5.642 | 53,962 | -0.10(-1.68%) |
Mar 21, 2005 | 5.746 | 5.783 | 5.642 | 5.738 | 40,957 | -0.04(-0.64%) |
Mar 18, 2005 | 5.894 | 5.931 | 5.671 | 5.775 | 23,294 | -0.16(-2.63%) |
Mar 17, 2005 | 5.716 | 5.939 | 5.716 | 5.931 | 18,707 | +0.01(+0.13%) |
Mar 16, 2005 | 5.924 | 5.931 | 5.642 | 5.924 | 46,833 | +0.20(+3.49%) |
Mar 15, 2005 | 5.738 | 5.857 | 5.642 | 5.724 | 33,420 | -0.14(-2.39%) |
Mar 14, 2005 | 5.872 | 5.939 | 5.605 | 5.864 | 31,631 | +0.06(+1.02%) |
Mar 11, 2005 | 5.798 | 6.013 | 5.716 | 5.805 | 45,108 | -0.07(-1.26%) |
Mar 10, 2005 | 5.842 | 5.939 | 5.612 | 5.879 | 57,596 | +0.09(+1.54%) |
Mar 09, 2005 | 5.627 | 5.894 | 5.567 | 5.790 | 146,775 | +0.15(+2.63%) |
Mar 08, 2005 | 5.515 | 5.708 | 5.515 | 5.642 | 117,676 | +0.03(+0.53%) |
Mar 07, 2005 | 5.575 | 5.686 | 5.567 | 5.612 | 49,288 | -0.10(-1.82%) |
Mar 04, 2005 | 5.642 | 5.760 | 5.501 | 5.716 | 37,460 | +0.08(+1.45%) |
Mar 03, 2005 | 5.686 | 5.716 | 5.508 | 5.634 | 363,232 | +0.01(+0.13%) |
Mar 02, 2005 | 5.857 | 5.857 | 5.567 | 5.627 | 28,746 | -0.24(-4.05%) |
Mar 01, 2005 | 5.508 | 5.872 | 5.345 | 5.864 | 242,477 | +0.13(+2.20%) |
Feb 28, 2005 | 5.582 | 5.753 | 5.538 | 5.738 | 91,857 | +0.05(+0.91%) |
Feb 25, 2005 | 5.708 | 5.768 | 5.582 | 5.686 | 41,732 | -0.03(-0.52%) |
Feb 24, 2005 | 5.553 | 5.894 | 5.515 | 5.716 | 59,300 | -0.01(-0.26%) |
Feb 23, 2005 | 5.879 | 5.879 | 5.419 | 5.731 | 86,623 | -0.04(-0.64%) |
Feb 22, 2005 | 5.842 | 5.842 | 5.575 | 5.768 | 21,575 | +0.04(+0.65%) |
Feb 18, 2005 | 5.493 | 5.753 | 5.493 | 5.731 | 83,759 | +0.13(+2.25%) |
Feb 17, 2005 | 5.464 | 5.642 | 5.464 | 5.605 | 45,334 | +0.04(+0.80%) |
Feb 16, 2005 | 5.605 | 5.634 | 5.449 | 5.560 | 43,742 | +0.06(+1.07%) |
Feb 15, 2005 | 5.382 | 5.567 | 5.345 | 5.501 | 47,728 | +0.12(+2.22%) |
Feb 14, 2005 | 5.493 | 5.753 | 5.308 | 5.382 | 150,815 | -0.16(-2.95%) |
Feb 11, 2005 | 5.738 | 5.738 | 5.501 | 5.545 | 99,284 | -0.02(-0.40%) |
Feb 10, 2005 | 5.590 | 5.760 | 5.493 | 5.567 | 53,504 | +0.08(+1.49%) |
Feb 09, 2005 | 5.857 | 5.857 | 5.419 | 5.486 | 148,701 | -0.25(-4.40%) |
Feb 08, 2005 | 5.768 | 5.968 | 5.679 | 5.738 | 100,740 | -0.01(-0.13%) |
Feb 07, 2005 | 5.909 | 5.939 | 5.731 | 5.746 | 70,276 | -0.08(-1.40%) |
Feb 04, 2005 | 5.686 | 5.939 | 5.634 | 5.827 | 843,038 | +0.19(+3.29%) |
Feb 03, 2005 | 5.734 | 5.738 | 5.567 | 5.642 | 152,861 | -0.09(-1.55%) |
Feb 02, 2005 | 5.560 | 5.783 | 5.508 | 5.731 | 59,677 | +0.16(+2.93%) |