Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.437 | 5.474 | 5.430 | 5.474 | 77,821 | +0.03(+0.62%) |
Apr 28, 2005 | 5.418 | 5.444 | 5.400 | 5.441 | 93,599 | +0.03(+0.48%) |
Apr 27, 2005 | 5.422 | 5.430 | 5.403 | 5.415 | 30,486 | +0.02(+0.35%) |
Apr 26, 2005 | 5.403 | 5.422 | 5.396 | 5.396 | 80,762 | -0.01(-0.14%) |
Apr 25, 2005 | 5.422 | 5.422 | 5.392 | 5.403 | 109,110 | +0.00(+0.00%) |
Apr 22, 2005 | 5.403 | 5.418 | 5.392 | 5.403 | 57,496 | +0.01(+0.28%) |
Apr 21, 2005 | 5.433 | 5.444 | 5.385 | 5.388 | 116,330 | -0.03(-0.55%) |
Apr 20, 2005 | 5.441 | 5.441 | 5.385 | 5.418 | 72,472 | +0.01(+0.28%) |
Apr 19, 2005 | 5.444 | 5.444 | 5.403 | 5.403 | 114,191 | -0.03(-0.48%) |
Apr 18, 2005 | 5.407 | 5.448 | 5.407 | 5.430 | 63,915 | +0.01(+0.14%) |
Apr 15, 2005 | 5.396 | 5.441 | 5.396 | 5.422 | 99,750 | +0.00(+0.07%) |
Apr 14, 2005 | 5.471 | 5.482 | 5.418 | 5.418 | 70,333 | -0.03(-0.48%) |
Apr 13, 2005 | 5.459 | 5.519 | 5.444 | 5.444 | 66,321 | -0.02(-0.41%) |
Apr 12, 2005 | 5.482 | 5.497 | 5.441 | 5.467 | 70,600 | +0.00(+0.07%) |
Apr 11, 2005 | 5.441 | 5.463 | 5.426 | 5.463 | 76,751 | +0.03(+0.55%) |
Apr 08, 2005 | 5.489 | 5.489 | 5.422 | 5.433 | 55,892 | -0.04(-0.75%) |
Apr 07, 2005 | 5.508 | 5.530 | 5.459 | 5.474 | 106,168 | -0.01(-0.27%) |
Apr 06, 2005 | 5.534 | 5.534 | 5.482 | 5.489 | 70,333 | -0.01(-0.27%) |
Apr 05, 2005 | 5.444 | 5.504 | 5.444 | 5.504 | 54,287 | +0.02(+0.41%) |
Apr 04, 2005 | 5.474 | 5.560 | 5.474 | 5.482 | 156,444 | +0.01(+0.21%) |
Apr 01, 2005 | 5.433 | 5.501 | 5.430 | 5.471 | 75,681 | +0.06(+1.18%) |
Mar 31, 2005 | 5.396 | 5.430 | 5.396 | 5.407 | 92,262 | +0.01(+0.28%) |
Mar 30, 2005 | 5.377 | 5.396 | 5.362 | 5.392 | 84,774 | +0.04(+0.77%) |
Mar 29, 2005 | 5.358 | 5.366 | 5.347 | 5.351 | 79,158 | +0.01(+0.14%) |
Mar 28, 2005 | 5.362 | 5.377 | 5.344 | 5.344 | 86,913 | -0.02(-0.42%) |
Mar 24, 2005 | 5.302 | 5.366 | 5.291 | 5.366 | 89,588 | +0.03(+0.49%) |
Mar 23, 2005 | 5.385 | 5.385 | 5.276 | 5.340 | 182,117 | -0.05(-0.90%) |
Mar 22, 2005 | 5.448 | 5.448 | 5.388 | 5.388 | 77,821 | -0.02(-0.41%) |
Mar 21, 2005 | 5.430 | 5.437 | 5.407 | 5.411 | 139,596 | -0.02(-0.34%) |
Mar 18, 2005 | 5.366 | 5.456 | 5.366 | 5.430 | 258,869 | +0.03(+0.62%) |
Mar 17, 2005 | 5.403 | 5.403 | 5.366 | 5.396 | 171,153 | -0.01(-0.14%) |
Mar 16, 2005 | 5.415 | 5.415 | 5.385 | 5.403 | 172,490 | -0.03(-0.62%) |
Mar 15, 2005 | 5.478 | 5.478 | 5.422 | 5.437 | 47,869 | -0.02(-0.34%) |
Mar 14, 2005 | 5.467 | 5.478 | 5.456 | 5.456 | 169,013 | -0.02(-0.41%) |
Mar 11, 2005 | 5.486 | 5.486 | 5.463 | 5.478 | 95,738 | -0.04(-0.81%) |
Mar 10, 2005 | 5.497 | 5.523 | 5.459 | 5.523 | 107,505 | +0.06(+1.16%) |
Mar 09, 2005 | 5.560 | 5.560 | 5.459 | 5.459 | 135,318 | -0.11(-1.95%) |
Mar 08, 2005 | 5.579 | 5.598 | 5.560 | 5.568 | 137,190 | -0.01(-0.20%) |
Mar 07, 2005 | 5.602 | 5.609 | 5.572 | 5.579 | 63,380 | -0.01(-0.27%) |
Mar 04, 2005 | 5.583 | 5.609 | 5.583 | 5.594 | 75,414 | +0.02(+0.40%) |
Mar 03, 2005 | 5.572 | 5.587 | 5.560 | 5.572 | 88,785 | +0.01(+0.13%) |
Mar 02, 2005 | 5.575 | 5.575 | 5.542 | 5.564 | 66,321 | -0.00(-0.07%) |
Mar 01, 2005 | 5.605 | 5.605 | 5.549 | 5.568 | 79,693 | -0.01(-0.13%) |
Feb 28, 2005 | 5.579 | 5.583 | 5.560 | 5.575 | 141,468 | +0.01(+0.27%) |
Feb 25, 2005 | 5.583 | 5.583 | 5.538 | 5.560 | 98,413 | +0.01(+0.27%) |
Feb 24, 2005 | 5.568 | 5.572 | 5.534 | 5.545 | 39,044 | +0.01(+0.27%) |
Feb 23, 2005 | 5.534 | 5.557 | 5.501 | 5.530 | 90,657 | +0.03(+0.61%) |
Feb 22, 2005 | 5.516 | 5.545 | 5.497 | 5.497 | 86,378 | -0.02(-0.34%) |
Feb 18, 2005 | 5.583 | 5.583 | 5.512 | 5.516 | 198,430 | -0.08(-1.40%) |
Feb 17, 2005 | 5.624 | 5.628 | 5.493 | 5.594 | 155,375 | -0.01(-0.13%) |
Feb 16, 2005 | 5.609 | 5.624 | 5.590 | 5.602 | 149,491 | -0.00(-0.07%) |
Feb 15, 2005 | 5.594 | 5.605 | 5.590 | 5.605 | 68,193 | +0.00(+0.00%) |
Feb 14, 2005 | 5.594 | 5.628 | 5.594 | 5.605 | 60,705 | +0.01(+0.20%) |
Feb 11, 2005 | 5.609 | 5.628 | 5.594 | 5.594 | 63,915 | -0.02(-0.40%) |
Feb 10, 2005 | 5.616 | 5.639 | 5.590 | 5.616 | 101,622 | +0.00(+0.00%) |
Feb 09, 2005 | 5.568 | 5.624 | 5.568 | 5.616 | 174,897 | +0.00(+0.00%) |
Feb 08, 2005 | 5.616 | 5.631 | 5.609 | 5.616 | 233,196 | +0.00(+0.00%) |
Feb 07, 2005 | 5.572 | 5.635 | 5.572 | 5.616 | 100,285 | +0.02(+0.33%) |
Feb 04, 2005 | 5.609 | 5.616 | 5.598 | 5.598 | 140,131 | -0.01(-0.13%) |
Feb 03, 2005 | 5.575 | 5.609 | 5.572 | 5.605 | 90,657 | +0.01(+0.27%) |
Feb 02, 2005 | 5.594 | 5.594 | 5.564 | 5.590 | 75,146 | -0.01(-0.13%) |