Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.987 | 5.131 | 4.958 | 5.059 | 156,476 | +0.07(+1.32%) |
Apr 28, 2005 | 5.001 | 5.088 | 4.981 | 4.993 | 94,552 | -0.07(-1.42%) |
Apr 27, 2005 | 5.047 | 5.135 | 5.043 | 5.065 | 211,627 | -0.03(-0.61%) |
Apr 26, 2005 | 5.094 | 5.150 | 5.057 | 5.096 | 279,335 | -0.04(-0.76%) |
Apr 25, 2005 | 5.119 | 5.162 | 5.055 | 5.135 | 175,389 | +0.07(+1.46%) |
Apr 22, 2005 | 5.183 | 5.212 | 4.967 | 5.061 | 643,140 | -0.12(-2.36%) |
Apr 21, 2005 | 5.432 | 5.436 | 5.179 | 5.183 | 782,442 | -0.17(-3.23%) |
Apr 20, 2005 | 5.446 | 5.457 | 5.347 | 5.356 | 225,244 | -0.12(-2.13%) |
Apr 19, 2005 | 5.471 | 5.487 | 5.370 | 5.473 | 233,291 | +0.02(+0.43%) |
Apr 18, 2005 | 5.419 | 5.594 | 5.391 | 5.450 | 261,452 | +0.09(+1.59%) |
Apr 15, 2005 | 5.507 | 5.594 | 5.364 | 5.364 | 195,656 | -0.14(-2.54%) |
Apr 14, 2005 | 5.734 | 5.757 | 5.461 | 5.504 | 333,758 | -0.24(-4.13%) |
Apr 13, 2005 | 5.788 | 5.870 | 5.675 | 5.741 | 188,949 | -0.09(-1.47%) |
Apr 12, 2005 | 5.640 | 5.833 | 5.607 | 5.827 | 164,904 | +0.16(+2.74%) |
Apr 11, 2005 | 5.656 | 5.702 | 5.605 | 5.671 | 111,270 | +0.08(+1.36%) |
Apr 08, 2005 | 5.658 | 5.671 | 5.465 | 5.595 | 299,865 | -0.10(-1.74%) |
Apr 07, 2005 | 5.774 | 5.774 | 5.508 | 5.695 | 245,311 | -0.04(-0.71%) |
Apr 06, 2005 | 5.671 | 5.741 | 5.654 | 5.735 | 81,348 | +0.12(+2.15%) |
Apr 05, 2005 | 5.397 | 5.669 | 5.397 | 5.615 | 214,883 | +0.20(+3.74%) |
Apr 04, 2005 | 5.230 | 5.430 | 5.135 | 5.413 | 211,372 | +0.15(+2.84%) |
Apr 01, 2005 | 5.514 | 5.514 | 5.211 | 5.263 | 532,591 | -0.20(-3.60%) |
Mar 31, 2005 | 5.366 | 5.490 | 5.366 | 5.459 | 193,424 | +0.07(+1.23%) |
Mar 30, 2005 | 5.483 | 5.537 | 5.269 | 5.393 | 1,089,499 | -0.09(-1.70%) |
Mar 29, 2005 | 5.922 | 5.922 | 5.424 | 5.487 | 581,328 | -0.41(-6.90%) |
Mar 28, 2005 | 5.990 | 6.027 | 5.881 | 5.893 | 190,873 | -0.08(-1.33%) |
Mar 24, 2005 | 5.918 | 5.977 | 5.846 | 5.973 | 742,151 | +0.08(+1.39%) |
Mar 23, 2005 | 5.885 | 5.903 | 5.805 | 5.891 | 308,854 | +0.04(+0.66%) |
Mar 22, 2005 | 5.599 | 5.883 | 5.599 | 5.852 | 324,415 | +0.20(+3.61%) |
Mar 21, 2005 | 5.595 | 5.658 | 5.590 | 5.648 | 351,665 | +0.02(+0.35%) |
Mar 18, 2005 | 5.644 | 5.644 | 5.551 | 5.629 | 240,014 | +0.01(+0.17%) |
Mar 17, 2005 | 5.560 | 5.654 | 5.560 | 5.619 | 98,517 | +0.05(+0.91%) |
Mar 16, 2005 | 5.594 | 5.646 | 5.568 | 5.568 | 213,494 | -0.08(-1.34%) |
Mar 15, 2005 | 5.619 | 5.658 | 5.595 | 5.644 | 118,013 | +0.05(+0.83%) |
Mar 14, 2005 | 5.601 | 5.658 | 5.592 | 5.597 | 284,528 | -0.03(-0.45%) |
Mar 11, 2005 | 5.658 | 5.662 | 5.580 | 5.623 | 207,432 | -0.01(-0.21%) |
Mar 10, 2005 | 5.599 | 5.654 | 5.516 | 5.634 | 329,548 | +0.04(+0.73%) |
Mar 09, 2005 | 5.461 | 5.594 | 5.378 | 5.594 | 179,010 | +0.13(+2.38%) |
Mar 08, 2005 | 5.597 | 5.597 | 5.389 | 5.463 | 112,446 | -0.10(-1.75%) |
Mar 07, 2005 | 5.555 | 5.580 | 5.471 | 5.560 | 118,942 | +0.05(+0.99%) |
Mar 04, 2005 | 5.487 | 5.547 | 5.374 | 5.506 | 392,270 | -0.03(-0.63%) |
Mar 03, 2005 | 5.461 | 5.609 | 5.426 | 5.541 | 299,500 | +0.06(+1.06%) |
Mar 02, 2005 | 5.541 | 5.638 | 5.432 | 5.483 | 262,393 | -0.08(-1.40%) |
Mar 01, 2005 | 5.376 | 5.625 | 5.376 | 5.560 | 432,050 | +0.12(+2.14%) |
Feb 28, 2005 | 5.376 | 5.502 | 5.376 | 5.444 | 386,672 | +0.03(+0.54%) |
Feb 25, 2005 | 5.230 | 5.481 | 5.230 | 5.415 | 310,898 | +0.21(+4.11%) |
Feb 24, 2005 | 5.049 | 5.222 | 4.979 | 5.201 | 155,746 | +0.13(+2.57%) |
Feb 23, 2005 | 5.211 | 5.211 | 4.921 | 5.071 | 416,717 | -0.09(-1.66%) |
Feb 22, 2005 | 5.220 | 5.279 | 5.107 | 5.156 | 287,678 | -0.10(-1.96%) |
Feb 18, 2005 | 5.349 | 5.352 | 5.201 | 5.259 | 318,765 | -0.09(-1.64%) |
Feb 17, 2005 | 5.644 | 5.689 | 5.100 | 5.347 | 794,830 | -0.30(-5.35%) |
Feb 16, 2005 | 5.697 | 5.755 | 5.603 | 5.649 | 268,256 | -0.09(-1.51%) |
Feb 15, 2005 | 5.712 | 5.763 | 5.697 | 5.735 | 124,021 | -0.03(-0.51%) |
Feb 14, 2005 | 5.774 | 5.788 | 5.675 | 5.765 | 383,439 | -0.03(-0.50%) |
Feb 11, 2005 | 5.918 | 5.918 | 5.737 | 5.794 | 177,770 | -0.14(-2.42%) |
Feb 10, 2005 | 6.048 | 6.077 | 5.905 | 5.938 | 109,182 | -0.14(-2.24%) |
Feb 09, 2005 | 6.153 | 6.173 | 6.058 | 6.074 | 157,209 | -0.09(-1.48%) |
Feb 08, 2005 | 6.218 | 6.218 | 6.093 | 6.165 | 99,104 | +0.00(+0.03%) |
Feb 07, 2005 | 6.288 | 6.288 | 6.152 | 6.163 | 151,124 | -0.08(-1.27%) |
Feb 04, 2005 | 6.282 | 6.309 | 6.210 | 6.243 | 296,306 | +0.01(+0.22%) |
Feb 03, 2005 | 6.220 | 6.280 | 6.076 | 6.229 | 200,198 | -0.04(-0.65%) |
Feb 02, 2005 | 6.152 | 6.297 | 6.152 | 6.270 | 171,698 | +0.07(+1.19%) |