Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.400 | 5.690 | 5.260 | 5.570 | 292,253 | +0.19(+3.53%) |
Apr 28, 2005 | 5.780 | 5.900 | 5.320 | 5.380 | 387,006 | -0.37(-6.43%) |
Apr 27, 2005 | 5.760 | 5.900 | 5.500 | 5.750 | 446,995 | +0.05(+0.88%) |
Apr 26, 2005 | 5.300 | 5.770 | 5.250 | 5.700 | 508,671 | +0.45(+8.57%) |
Apr 25, 2005 | 5.090 | 5.320 | 5.050 | 5.250 | 295,049 | +0.23(+4.58%) |
Apr 22, 2005 | 5.200 | 5.230 | 4.990 | 5.020 | 391,922 | -0.19(-3.65%) |
Apr 21, 2005 | 4.950 | 5.320 | 4.890 | 5.210 | 492,161 | +0.37(+7.64%) |
Apr 20, 2005 | 4.840 | 4.940 | 4.740 | 4.840 | 375,742 | +0.04(+0.83%) |
Apr 19, 2005 | 4.750 | 4.880 | 4.730 | 4.800 | 200,031 | +0.07(+1.48%) |
Apr 18, 2005 | 4.800 | 4.950 | 4.700 | 4.730 | 588,608 | -0.01(-0.21%) |
Apr 15, 2005 | 4.780 | 4.900 | 4.690 | 4.740 | 527,610 | +0.11(+2.38%) |
Apr 14, 2005 | 4.840 | 4.940 | 4.630 | 4.630 | 623,491 | -0.17(-3.54%) |
Apr 13, 2005 | 4.830 | 4.980 | 4.720 | 4.800 | 733,097 | +0.07(+1.48%) |
Apr 12, 2005 | 4.900 | 4.900 | 4.610 | 4.730 | 800,535 | -0.19(-3.86%) |
Apr 11, 2005 | 4.770 | 5.250 | 4.690 | 4.920 | 738,818 | +0.15(+3.14%) |
Apr 08, 2005 | 4.910 | 4.990 | 4.730 | 4.770 | 149,996 | -0.10(-2.05%) |
Apr 07, 2005 | 4.690 | 4.980 | 4.650 | 4.870 | 488,755 | +0.19(+4.06%) |
Apr 06, 2005 | 4.630 | 4.920 | 4.630 | 4.680 | 428,043 | +0.03(+0.65%) |
Apr 05, 2005 | 4.930 | 4.930 | 4.650 | 4.650 | 283,597 | -0.23(-4.71%) |
Apr 04, 2005 | 4.950 | 5.080 | 4.750 | 4.880 | 249,141 | -0.11(-2.20%) |
Apr 01, 2005 | 5.110 | 5.360 | 4.930 | 4.990 | 202,715 | -0.12(-2.35%) |
Mar 31, 2005 | 5.070 | 5.110 | 4.990 | 5.110 | 231,233 | +0.06(+1.19%) |
Mar 30, 2005 | 4.910 | 5.050 | 4.840 | 5.050 | 174,406 | +0.19(+3.91%) |
Mar 29, 2005 | 5.230 | 5.250 | 4.750 | 4.860 | 388,825 | -0.37(-7.07%) |
Mar 28, 2005 | 5.400 | 5.550 | 5.210 | 5.230 | 279,579 | -0.14(-2.61%) |
Mar 24, 2005 | 5.570 | 5.650 | 5.350 | 5.370 | 437,615 | -0.14(-2.54%) |
Mar 23, 2005 | 5.450 | 5.530 | 5.349 | 5.510 | 113,898 | +0.06(+1.10%) |
Mar 22, 2005 | 5.460 | 5.560 | 5.250 | 5.450 | 206,280 | -0.07(-1.27%) |
Mar 21, 2005 | 5.590 | 5.620 | 5.420 | 5.520 | 173,033 | +0.01(+0.18%) |
Mar 18, 2005 | 5.370 | 5.686 | 5.250 | 5.510 | 715,965 | +0.17(+3.18%) |
Mar 17, 2005 | 5.350 | 5.520 | 5.300 | 5.340 | 270,072 | -0.01(-0.19%) |
Mar 16, 2005 | 5.750 | 5.780 | 5.310 | 5.350 | 352,999 | -0.36(-6.30%) |
Mar 15, 2005 | 6.050 | 6.110 | 5.700 | 5.710 | 549,097 | -0.26(-4.36%) |
Mar 14, 2005 | 5.490 | 6.150 | 5.340 | 5.970 | 672,983 | +0.74(+14.15%) |
Mar 11, 2005 | 5.410 | 5.570 | 5.210 | 5.230 | 266,129 | -0.21(-3.86%) |
Mar 10, 2005 | 5.810 | 5.950 | 5.400 | 5.440 | 400,082 | -0.33(-5.72%) |
Mar 09, 2005 | 5.750 | 5.990 | 5.750 | 5.770 | 407,453 | +0.03(+0.52%) |
Mar 08, 2005 | 5.910 | 6.000 | 5.680 | 5.740 | 263,032 | -0.20(-3.37%) |
Mar 07, 2005 | 5.900 | 6.110 | 5.890 | 5.940 | 300,686 | +0.06(+1.02%) |
Mar 04, 2005 | 6.120 | 6.120 | 5.880 | 5.880 | 441,459 | -0.17(-2.81%) |
Mar 03, 2005 | 6.120 | 6.150 | 5.950 | 6.050 | 242,677 | +0.00(+0.00%) |
Mar 02, 2005 | 6.040 | 6.120 | 5.950 | 6.050 | 329,338 | +0.03(+0.50%) |
Mar 01, 2005 | 6.110 | 6.200 | 5.820 | 6.020 | 352,197 | -0.09(-1.47%) |
Feb 28, 2005 | 6.360 | 6.370 | 6.110 | 6.110 | 339,690 | -0.36(-5.56%) |
Feb 25, 2005 | 6.430 | 6.530 | 6.330 | 6.470 | 149,734 | -0.01(-0.15%) |
Feb 24, 2005 | 6.460 | 6.540 | 6.250 | 6.480 | 216,582 | +0.08(+1.25%) |
Feb 23, 2005 | 6.380 | 6.700 | 6.310 | 6.400 | 217,552 | -0.05(-0.85%) |
Feb 22, 2005 | 6.600 | 6.710 | 6.380 | 6.455 | 571,170 | +0.07(+1.02%) |
Feb 18, 2005 | 6.640 | 6.640 | 6.250 | 6.390 | 738,385 | -0.18(-2.74%) |
Feb 17, 2005 | 6.930 | 6.990 | 6.570 | 6.570 | 200,917 | -0.20(-2.95%) |
Feb 16, 2005 | 6.830 | 6.900 | 6.700 | 6.770 | 185,508 | -0.13(-1.88%) |
Feb 15, 2005 | 6.950 | 7.040 | 6.810 | 6.900 | 243,195 | +0.03(+0.44%) |
Feb 14, 2005 | 7.080 | 7.100 | 6.820 | 6.870 | 345,808 | -0.22(-3.10%) |
Feb 11, 2005 | 7.050 | 7.300 | 6.860 | 7.090 | 635,150 | -0.14(-1.94%) |
Feb 10, 2005 | 7.130 | 7.300 | 6.910 | 7.230 | 324,629 | +0.18(+2.55%) |
Feb 09, 2005 | 7.350 | 7.380 | 6.950 | 7.050 | 373,633 | -0.32(-4.34%) |
Feb 08, 2005 | 7.489 | 7.490 | 7.170 | 7.370 | 166,981 | -0.09(-1.21%) |
Feb 07, 2005 | 7.510 | 7.510 | 7.310 | 7.460 | 414,304 | -0.05(-0.67%) |
Feb 04, 2005 | 7.260 | 7.510 | 7.160 | 7.510 | 425,366 | +0.28(+3.87%) |
Feb 03, 2005 | 7.210 | 7.260 | 6.930 | 7.230 | 401,774 | +0.04(+0.56%) |
Feb 02, 2005 | 7.220 | 7.350 | 7.040 | 7.190 | 241,621 | -0.03(-0.42%) |