Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.727 | 4.824 | 4.678 | 4.694 | 45,707 | -0.02(-0.52%) |
Apr 28, 2005 | 4.898 | 4.898 | 4.719 | 4.719 | 34,893 | -0.15(-3.17%) |
Apr 27, 2005 | 4.474 | 4.881 | 4.474 | 4.873 | 37,859 | +0.36(+7.93%) |
Apr 26, 2005 | 4.710 | 4.776 | 4.491 | 4.515 | 72,029 | -0.20(-4.15%) |
Apr 25, 2005 | 4.898 | 4.898 | 4.694 | 4.710 | 30,007 | -0.20(-3.98%) |
Apr 22, 2005 | 5.223 | 5.223 | 4.898 | 4.906 | 47,793 | -0.37(-7.09%) |
Apr 21, 2005 | 4.735 | 5.329 | 4.735 | 5.280 | 94,672 | +0.65(+14.06%) |
Apr 20, 2005 | 4.662 | 5.085 | 4.474 | 4.629 | 157,651 | +0.00(+0.00%) |
Apr 19, 2005 | 4.662 | 4.694 | 4.556 | 4.629 | 38,129 | +0.04(+0.89%) |
Apr 18, 2005 | 4.483 | 4.588 | 4.474 | 4.588 | 33,715 | +0.11(+2.36%) |
Apr 15, 2005 | 4.694 | 4.694 | 4.474 | 4.483 | 22,581 | -0.14(-2.99%) |
Apr 14, 2005 | 4.832 | 4.832 | 4.621 | 4.621 | 28,411 | -0.17(-3.57%) |
Apr 13, 2005 | 4.841 | 4.979 | 4.776 | 4.792 | 29,179 | -0.10(-2.00%) |
Apr 12, 2005 | 4.523 | 5.117 | 4.361 | 4.889 | 74,406 | +0.22(+4.70%) |
Apr 11, 2005 | 4.906 | 4.906 | 4.670 | 4.670 | 41,321 | -0.31(-6.21%) |
Apr 08, 2005 | 4.808 | 5.093 | 4.540 | 4.979 | 78,964 | +0.11(+2.34%) |
Apr 07, 2005 | 5.117 | 5.117 | 4.849 | 4.865 | 58,038 | -0.37(-7.00%) |
Apr 06, 2005 | 5.280 | 5.288 | 5.199 | 5.231 | 9,924 | +0.03(+0.63%) |
Apr 05, 2005 | 5.207 | 5.288 | 5.166 | 5.199 | 52,579 | +0.02(+0.47%) |
Apr 04, 2005 | 5.125 | 5.304 | 5.093 | 5.174 | 62,525 | +0.03(+0.63%) |
Apr 01, 2005 | 4.800 | 5.182 | 4.792 | 5.142 | 57,971 | +0.37(+7.67%) |
Mar 31, 2005 | 4.873 | 4.881 | 4.678 | 4.776 | 186,994 | -0.15(-2.98%) |
Mar 30, 2005 | 5.182 | 5.345 | 4.491 | 4.922 | 173,736 | -0.33(-6.35%) |
Mar 29, 2005 | 5.304 | 5.369 | 5.215 | 5.255 | 26,747 | -0.12(-2.27%) |
Mar 28, 2005 | 5.467 | 5.467 | 5.312 | 5.378 | 69,700 | -0.09(-1.71%) |
Mar 24, 2005 | 5.776 | 5.897 | 5.418 | 5.471 | 61,404 | -0.34(-5.81%) |
Mar 23, 2005 | 5.947 | 5.947 | 5.801 | 5.809 | 10,891 | -0.15(-2.59%) |
Mar 22, 2005 | 6.004 | 6.093 | 5.963 | 5.963 | 2,836 | -0.07(-1.08%) |
Mar 21, 2005 | 6.191 | 6.248 | 6.028 | 6.028 | 29,821 | -0.08(-1.33%) |
Mar 18, 2005 | 6.256 | 6.256 | 5.898 | 6.110 | 66,415 | -0.06(-0.92%) |
Mar 17, 2005 | 6.004 | 6.215 | 5.988 | 6.167 | 20,582 | +0.10(+1.61%) |
Mar 16, 2005 | 6.191 | 6.191 | 6.004 | 6.069 | 45,910 | -0.12(-1.97%) |
Mar 15, 2005 | 6.167 | 6.191 | 5.980 | 6.191 | 43,977 | +0.10(+1.60%) |
Mar 14, 2005 | 5.898 | 6.102 | 5.882 | 6.093 | 27,367 | +0.20(+3.31%) |
Mar 11, 2005 | 5.980 | 6.134 | 5.898 | 5.898 | 40,286 | -0.12(-2.03%) |
Mar 10, 2005 | 6.020 | 6.118 | 6.020 | 6.020 | 18,002 | -0.03(-0.54%) |
Mar 09, 2005 | 6.093 | 6.142 | 6.045 | 6.053 | 51,131 | -0.11(-1.85%) |
Mar 08, 2005 | 6.215 | 6.232 | 6.093 | 6.167 | 51,467 | +0.03(+0.53%) |
Mar 07, 2005 | 6.134 | 6.199 | 6.126 | 6.134 | 32,539 | -0.13(-2.08%) |
Mar 04, 2005 | 6.468 | 6.476 | 6.264 | 6.264 | 39,524 | -0.14(-2.16%) |
Mar 03, 2005 | 6.110 | 6.451 | 6.110 | 6.403 | 43,335 | +0.26(+4.24%) |
Mar 02, 2005 | 6.240 | 6.305 | 6.134 | 6.142 | 47,556 | -0.13(-2.08%) |
Mar 01, 2005 | 6.394 | 6.460 | 6.224 | 6.272 | 91,953 | +0.03(+0.52%) |
Feb 28, 2005 | 6.573 | 6.728 | 6.167 | 6.240 | 186,816 | -0.24(-3.76%) |
Feb 25, 2005 | 6.427 | 6.931 | 6.403 | 6.484 | 165,275 | +0.06(+0.89%) |
Feb 24, 2005 | 6.484 | 6.639 | 6.289 | 6.427 | 6,953 | +0.04(+0.64%) |
Feb 23, 2005 | 6.484 | 6.598 | 6.305 | 6.386 | 28,662 | +0.07(+1.16%) |
Feb 22, 2005 | 6.793 | 6.793 | 6.313 | 6.313 | 97,956 | -0.31(-4.67%) |
Feb 18, 2005 | 7.558 | 7.712 | 6.378 | 6.622 | 101,516 | -0.84(-11.23%) |
Feb 17, 2005 | 7.688 | 7.688 | 7.444 | 7.460 | 107,328 | -0.26(-3.37%) |
Feb 16, 2005 | 6.687 | 8.013 | 6.614 | 7.721 | 147,532 | +1.09(+16.44%) |
Feb 15, 2005 | 6.598 | 6.720 | 6.403 | 6.630 | 52,015 | +0.11(+1.75%) |
Feb 14, 2005 | 6.167 | 6.736 | 6.142 | 6.516 | 42,510 | +0.36(+5.81%) |
Feb 11, 2005 | 6.622 | 6.622 | 6.159 | 6.159 | 46,127 | -0.24(-3.69%) |
Feb 10, 2005 | 6.508 | 6.508 | 6.321 | 6.394 | 36,624 | -0.04(-0.57%) |
Feb 09, 2005 | 6.630 | 6.630 | 6.427 | 6.431 | 25,317 | -0.15(-2.29%) |
Feb 08, 2005 | 6.427 | 6.712 | 6.427 | 6.582 | 32,319 | +0.18(+2.80%) |
Feb 07, 2005 | 6.427 | 6.468 | 6.256 | 6.403 | 95,509 | -0.11(-1.62%) |
Feb 04, 2005 | 6.508 | 6.647 | 6.329 | 6.508 | 73,612 | -0.01(-0.12%) |
Feb 03, 2005 | 6.850 | 6.858 | 6.500 | 6.516 | 82,825 | -0.07(-0.99%) |
Feb 02, 2005 | 6.394 | 6.720 | 6.338 | 6.582 | 91,140 | +0.14(+2.15%) |