Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.820 | 3.900 | 3.760 | 3.890 | 209,022 | +0.08(+2.10%) |
Apr 28, 2005 | 3.940 | 4.040 | 3.800 | 3.810 | 153,062 | -0.16(-4.03%) |
Apr 27, 2005 | 3.960 | 4.030 | 3.860 | 3.970 | 63,066 | -0.01(-0.25%) |
Apr 26, 2005 | 4.140 | 4.180 | 3.900 | 3.980 | 231,504 | -0.06(-1.49%) |
Apr 25, 2005 | 4.000 | 4.300 | 3.950 | 4.040 | 336,062 | +0.11(+2.80%) |
Apr 22, 2005 | 4.160 | 4.240 | 3.860 | 3.930 | 163,542 | -0.31(-7.31%) |
Apr 21, 2005 | 3.970 | 4.240 | 3.850 | 4.240 | 123,613 | +0.39(+10.13%) |
Apr 20, 2005 | 4.060 | 4.060 | 3.800 | 3.850 | 218,341 | -0.05(-1.28%) |
Apr 19, 2005 | 3.920 | 4.000 | 3.830 | 3.900 | 221,548 | +0.05(+1.30%) |
Apr 18, 2005 | 3.860 | 4.000 | 3.800 | 3.850 | 387,661 | -0.22(-5.41%) |
Apr 15, 2005 | 4.000 | 4.100 | 3.840 | 4.070 | 146,656 | +0.07(+1.75%) |
Apr 14, 2005 | 3.910 | 4.220 | 3.900 | 4.000 | 239,778 | +0.07(+1.78%) |
Apr 13, 2005 | 4.230 | 4.240 | 3.890 | 3.930 | 304,549 | -0.30(-7.09%) |
Apr 12, 2005 | 3.850 | 4.370 | 3.800 | 4.230 | 391,137 | +0.39(+10.16%) |
Apr 11, 2005 | 3.920 | 4.040 | 3.400 | 3.840 | 1,403,288 | -0.22(-5.42%) |
Apr 08, 2005 | 4.190 | 4.190 | 4.000 | 4.060 | 245,702 | -0.09(-2.17%) |
Apr 07, 2005 | 4.040 | 4.180 | 4.000 | 4.150 | 107,870 | +0.07(+1.72%) |
Apr 06, 2005 | 4.250 | 4.270 | 4.000 | 4.080 | 238,248 | -0.12(-2.86%) |
Apr 05, 2005 | 4.170 | 4.220 | 4.120 | 4.200 | 540,676 | +0.07(+1.69%) |
Apr 04, 2005 | 4.980 | 4.980 | 4.120 | 4.130 | 603,244 | -0.77(-15.71%) |
Apr 01, 2005 | 4.410 | 4.900 | 4.410 | 4.900 | 301,059 | +0.55(+12.64%) |
Mar 31, 2005 | 3.960 | 4.420 | 3.960 | 4.350 | 469,079 | +0.35(+8.75%) |
Mar 30, 2005 | 4.390 | 4.440 | 3.990 | 4.000 | 918,575 | -0.38(-8.68%) |
Mar 29, 2005 | 6.500 | 6.510 | 4.300 | 4.380 | 2,254,681 | -2.39(-35.30%) |
Mar 28, 2005 | 6.690 | 6.770 | 6.600 | 6.770 | 37,600 | +0.15(+2.27%) |
Mar 24, 2005 | 6.460 | 6.680 | 6.460 | 6.620 | 45,316 | +0.09(+1.38%) |
Mar 23, 2005 | 6.730 | 6.730 | 6.420 | 6.530 | 89,330 | -0.27(-3.97%) |
Mar 22, 2005 | 6.690 | 6.900 | 6.680 | 6.800 | 117,223 | +0.14(+2.10%) |
Mar 21, 2005 | 6.770 | 6.950 | 6.544 | 6.660 | 115,013 | -0.16(-2.35%) |
Mar 18, 2005 | 7.190 | 7.190 | 6.760 | 6.820 | 132,011 | -0.26(-3.67%) |
Mar 17, 2005 | 7.170 | 7.170 | 7.030 | 7.080 | 34,965 | +0.05(+0.71%) |
Mar 16, 2005 | 6.920 | 7.160 | 6.920 | 7.030 | 52,531 | +0.03(+0.43%) |
Mar 15, 2005 | 6.850 | 7.200 | 6.850 | 7.000 | 68,865 | +0.05(+0.72%) |
Mar 14, 2005 | 7.230 | 7.230 | 6.780 | 6.950 | 165,040 | -0.25(-3.47%) |
Mar 11, 2005 | 7.200 | 7.260 | 7.090 | 7.200 | 117,214 | -0.03(-0.41%) |
Mar 10, 2005 | 7.720 | 7.720 | 7.000 | 7.230 | 391,072 | -0.28(-3.73%) |
Mar 09, 2005 | 8.370 | 8.370 | 7.510 | 7.510 | 442,612 | -0.74(-8.97%) |
Mar 08, 2005 | 8.290 | 8.300 | 8.200 | 8.250 | 36,975 | +0.05(+0.61%) |
Mar 07, 2005 | 8.400 | 8.400 | 8.110 | 8.200 | 59,302 | -0.20(-2.38%) |
Mar 04, 2005 | 8.040 | 8.400 | 8.040 | 8.400 | 68,393 | +0.20(+2.44%) |
Mar 03, 2005 | 7.990 | 8.320 | 7.950 | 8.200 | 103,365 | +0.25(+3.14%) |
Mar 02, 2005 | 7.880 | 7.960 | 7.730 | 7.950 | 68,034 | +0.00(+0.00%) |
Mar 01, 2005 | 7.760 | 8.250 | 7.760 | 7.950 | 144,575 | -0.08(-1.00%) |
Feb 28, 2005 | 7.860 | 8.150 | 7.810 | 8.030 | 182,518 | +0.05(+0.63%) |
Feb 25, 2005 | 7.740 | 8.020 | 7.550 | 7.980 | 176,405 | +0.34(+4.45%) |
Feb 24, 2005 | 7.540 | 7.690 | 7.540 | 7.640 | 116,639 | -0.07(-0.91%) |
Feb 23, 2005 | 7.840 | 7.900 | 7.600 | 7.710 | 165,307 | -0.22(-2.77%) |
Feb 22, 2005 | 8.260 | 8.260 | 7.910 | 7.930 | 242,357 | -0.45(-5.37%) |
Feb 18, 2005 | 8.410 | 8.620 | 8.290 | 8.380 | 109,288 | -0.08(-0.95%) |
Feb 17, 2005 | 8.620 | 8.670 | 8.410 | 8.460 | 86,846 | -0.22(-2.59%) |
Feb 16, 2005 | 8.280 | 8.740 | 8.280 | 8.685 | 166,152 | +0.29(+3.39%) |
Feb 15, 2005 | 8.500 | 8.540 | 8.260 | 8.400 | 121,591 | -0.20(-2.33%) |
Feb 14, 2005 | 8.080 | 8.600 | 8.040 | 8.600 | 284,272 | +0.61(+7.63%) |
Feb 11, 2005 | 7.570 | 8.040 | 7.500 | 7.990 | 115,629 | +0.29(+3.77%) |
Feb 10, 2005 | 7.410 | 7.830 | 7.410 | 7.700 | 119,574 | +0.28(+3.77%) |
Feb 09, 2005 | 7.520 | 7.780 | 7.420 | 7.420 | 142,247 | +0.01(+0.13%) |
Feb 08, 2005 | 7.860 | 7.950 | 7.380 | 7.410 | 108,877 | -0.49(-6.20%) |
Feb 07, 2005 | 7.490 | 7.950 | 7.370 | 7.900 | 287,554 | +0.47(+6.33%) |
Feb 04, 2005 | 6.860 | 7.450 | 6.810 | 7.430 | 154,658 | +0.60(+8.78%) |
Feb 03, 2005 | 6.610 | 6.860 | 6.560 | 6.830 | 95,235 | +0.23(+3.48%) |
Feb 02, 2005 | 6.480 | 6.660 | 6.480 | 6.600 | 40,049 | -0.01(-0.15%) |