Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.880 | 4.010 | 3.680 | 3.990 | 178,941 | +0.10(+2.57%) |
Apr 28, 2005 | 3.950 | 4.050 | 3.820 | 3.890 | 247,796 | -0.11(-2.75%) |
Apr 27, 2005 | 4.120 | 4.290 | 3.890 | 4.000 | 525,635 | -0.17(-4.08%) |
Apr 26, 2005 | 4.170 | 4.280 | 4.160 | 4.170 | 42,004 | -0.08(-1.88%) |
Apr 25, 2005 | 4.190 | 4.440 | 4.120 | 4.250 | 69,122 | +0.01(+0.24%) |
Apr 22, 2005 | 4.230 | 4.240 | 4.000 | 4.240 | 95,478 | +0.05(+1.19%) |
Apr 21, 2005 | 4.280 | 4.410 | 4.150 | 4.190 | 99,299 | +0.00(+0.00%) |
Apr 20, 2005 | 4.220 | 4.260 | 4.090 | 4.190 | 76,713 | +0.02(+0.48%) |
Apr 19, 2005 | 4.330 | 4.330 | 4.100 | 4.170 | 99,362 | -0.06(-1.42%) |
Apr 18, 2005 | 4.250 | 4.320 | 4.110 | 4.230 | 48,804 | +0.01(+0.24%) |
Apr 15, 2005 | 4.280 | 4.380 | 4.220 | 4.220 | 59,350 | -0.03(-0.71%) |
Apr 14, 2005 | 4.430 | 4.500 | 4.200 | 4.250 | 129,183 | -0.14(-3.19%) |
Apr 13, 2005 | 4.500 | 4.600 | 4.390 | 4.390 | 111,640 | -0.06(-1.35%) |
Apr 12, 2005 | 4.470 | 4.600 | 4.450 | 4.450 | 71,681 | -0.13(-2.84%) |
Apr 11, 2005 | 4.640 | 4.700 | 4.500 | 4.580 | 56,228 | -0.08(-1.72%) |
Apr 08, 2005 | 4.650 | 4.700 | 4.470 | 4.660 | 36,784 | -0.04(-0.85%) |
Apr 07, 2005 | 4.590 | 4.730 | 4.460 | 4.700 | 46,221 | +0.13(+2.84%) |
Apr 06, 2005 | 4.600 | 4.660 | 4.490 | 4.570 | 52,036 | +0.04(+0.88%) |
Apr 05, 2005 | 4.490 | 4.700 | 4.480 | 4.530 | 66,715 | +0.08(+1.80%) |
Apr 04, 2005 | 4.490 | 4.510 | 4.410 | 4.450 | 89,021 | +0.06(+1.37%) |
Apr 01, 2005 | 4.610 | 4.710 | 4.300 | 4.390 | 118,267 | -0.22(-4.77%) |
Mar 31, 2005 | 4.530 | 4.610 | 4.320 | 4.610 | 129,072 | +0.03(+0.66%) |
Mar 30, 2005 | 4.550 | 4.590 | 4.430 | 4.580 | 126,527 | +0.13(+2.92%) |
Mar 29, 2005 | 4.790 | 4.790 | 4.450 | 4.450 | 115,403 | -0.29(-6.12%) |
Mar 28, 2005 | 4.690 | 4.990 | 4.660 | 4.740 | 30,399 | +0.00(+0.00%) |
Mar 24, 2005 | 4.660 | 4.890 | 4.640 | 4.740 | 56,534 | +0.01(+0.21%) |
Mar 23, 2005 | 4.970 | 5.010 | 4.710 | 4.730 | 53,596 | -0.17(-3.47%) |
Mar 22, 2005 | 4.950 | 5.000 | 4.840 | 4.900 | 71,458 | -0.08(-1.61%) |
Mar 21, 2005 | 5.250 | 5.250 | 4.910 | 4.980 | 43,707 | -0.22(-4.23%) |
Mar 18, 2005 | 5.250 | 5.250 | 5.010 | 5.200 | 93,146 | +0.08(+1.56%) |
Mar 17, 2005 | 5.200 | 5.350 | 4.970 | 5.120 | 131,281 | -0.13(-2.48%) |
Mar 16, 2005 | 5.400 | 5.400 | 5.220 | 5.250 | 43,076 | -0.05(-0.94%) |
Mar 15, 2005 | 5.350 | 5.400 | 5.200 | 5.300 | 76,792 | +0.00(+0.00%) |
Mar 14, 2005 | 5.320 | 5.430 | 5.120 | 5.300 | 88,442 | -0.16(-2.93%) |
Mar 11, 2005 | 5.390 | 5.500 | 5.160 | 5.460 | 41,411 | +0.09(+1.68%) |
Mar 10, 2005 | 5.210 | 5.370 | 5.210 | 5.370 | 49,986 | +0.12(+2.29%) |
Mar 09, 2005 | 5.280 | 5.400 | 5.150 | 5.250 | 72,132 | -0.08(-1.50%) |
Mar 08, 2005 | 5.650 | 5.650 | 5.170 | 5.330 | 74,079 | -0.20(-3.62%) |
Mar 07, 2005 | 5.720 | 5.730 | 5.460 | 5.530 | 76,892 | -0.19(-3.32%) |
Mar 04, 2005 | 5.940 | 5.940 | 5.660 | 5.720 | 36,919 | -0.12(-2.05%) |
Mar 03, 2005 | 5.850 | 5.950 | 5.810 | 5.840 | 28,730 | +0.08(+1.39%) |
Mar 02, 2005 | 5.850 | 5.990 | 5.729 | 5.760 | 34,110 | -0.24(-4.00%) |
Mar 01, 2005 | 5.800 | 6.100 | 5.650 | 6.000 | 110,587 | +0.12(+2.04%) |
Feb 28, 2005 | 5.960 | 6.110 | 5.560 | 5.880 | 281,600 | -0.02(-0.34%) |
Feb 25, 2005 | 5.750 | 5.950 | 5.700 | 5.900 | 215,783 | +0.06(+1.03%) |
Feb 24, 2005 | 5.910 | 5.910 | 5.710 | 5.840 | 196,770 | +0.09(+1.57%) |
Feb 23, 2005 | 5.890 | 5.890 | 5.750 | 5.750 | 123,762 | +0.00(+0.00%) |
Feb 22, 2005 | 5.760 | 5.800 | 5.750 | 5.750 | 117,977 | -0.01(-0.17%) |
Feb 18, 2005 | 5.910 | 5.910 | 5.720 | 5.760 | 115,423 | +0.04(+0.70%) |
Feb 17, 2005 | 5.880 | 5.900 | 5.540 | 5.720 | 225,432 | -0.25(-4.27%) |
Feb 16, 2005 | 5.980 | 6.100 | 5.880 | 5.975 | 61,013 | -0.03(-0.42%) |
Feb 15, 2005 | 6.310 | 6.430 | 5.939 | 6.000 | 71,076 | -0.23(-3.69%) |
Feb 14, 2005 | 6.350 | 6.500 | 6.200 | 6.230 | 31,589 | -0.24(-3.71%) |
Feb 11, 2005 | 6.300 | 6.500 | 6.230 | 6.470 | 57,789 | +0.27(+4.35%) |
Feb 10, 2005 | 6.080 | 6.300 | 6.080 | 6.200 | 66,734 | +0.01(+0.16%) |
Feb 09, 2005 | 6.300 | 6.580 | 6.100 | 6.190 | 67,373 | -0.20(-3.13%) |
Feb 08, 2005 | 6.360 | 6.510 | 6.290 | 6.390 | 66,889 | +0.03(+0.47%) |
Feb 07, 2005 | 6.490 | 6.770 | 6.360 | 6.360 | 81,536 | -0.14(-2.15%) |
Feb 04, 2005 | 6.900 | 6.900 | 6.390 | 6.500 | 151,913 | -0.30(-4.41%) |
Feb 03, 2005 | 6.510 | 6.910 | 6.500 | 6.800 | 187,832 | +0.46(+7.26%) |
Feb 02, 2005 | 6.020 | 6.350 | 5.970 | 6.340 | 98,248 | +0.22(+3.59%) |