Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.351 | 5.361 | 5.271 | 5.330 | 36,322 | -0.01(-0.20%) |
Apr 28, 2005 | 5.287 | 5.340 | 5.287 | 5.340 | 13,738 | +0.08(+1.52%) |
Apr 27, 2005 | 5.234 | 5.260 | 5.223 | 5.260 | 22,960 | +0.03(+0.51%) |
Apr 26, 2005 | 5.287 | 5.303 | 5.234 | 5.234 | 21,078 | -0.04(-0.71%) |
Apr 25, 2005 | 5.330 | 5.361 | 5.266 | 5.271 | 16,937 | -0.03(-0.50%) |
Apr 22, 2005 | 5.314 | 5.330 | 5.298 | 5.298 | 9,974 | +0.02(+0.30%) |
Apr 21, 2005 | 5.308 | 5.383 | 5.282 | 5.282 | 21,078 | -0.03(-0.50%) |
Apr 20, 2005 | 5.229 | 5.314 | 5.218 | 5.308 | 17,314 | -0.02(-0.30%) |
Apr 19, 2005 | 5.298 | 5.324 | 5.298 | 5.324 | 3,199 | +0.05(+1.01%) |
Apr 18, 2005 | 5.197 | 5.303 | 5.197 | 5.271 | 35,945 | +0.09(+1.64%) |
Apr 15, 2005 | 5.234 | 5.314 | 5.186 | 5.186 | 45,355 | -0.04(-0.71%) |
Apr 14, 2005 | 5.244 | 5.260 | 5.207 | 5.223 | 26,724 | +0.01(+0.20%) |
Apr 13, 2005 | 5.255 | 5.260 | 5.213 | 5.213 | 13,738 | -0.02(-0.41%) |
Apr 12, 2005 | 5.255 | 5.255 | 5.175 | 5.234 | 40,462 | -0.03(-0.50%) |
Apr 11, 2005 | 5.271 | 5.279 | 5.218 | 5.260 | 11,480 | +0.04(+0.81%) |
Apr 08, 2005 | 5.266 | 5.266 | 5.218 | 5.218 | 11,480 | -0.04(-0.81%) |
Apr 07, 2005 | 5.292 | 5.319 | 5.260 | 5.260 | 15,432 | -0.03(-0.60%) |
Apr 06, 2005 | 5.260 | 5.292 | 5.260 | 5.292 | 3,763 | +0.02(+0.40%) |
Apr 05, 2005 | 5.292 | 5.345 | 5.266 | 5.271 | 30,299 | -0.07(-1.29%) |
Apr 04, 2005 | 5.393 | 5.393 | 5.324 | 5.340 | 7,716 | -0.03(-0.49%) |
Apr 01, 2005 | 5.335 | 5.372 | 5.282 | 5.367 | 15,055 | +0.09(+1.61%) |
Mar 31, 2005 | 5.287 | 5.287 | 5.282 | 5.282 | 2,258 | +0.05(+0.91%) |
Mar 30, 2005 | 5.298 | 5.335 | 5.213 | 5.234 | 18,443 | -0.06(-1.10%) |
Mar 29, 2005 | 5.282 | 5.292 | 5.244 | 5.292 | 17,314 | +0.05(+1.01%) |
Mar 28, 2005 | 5.244 | 5.244 | 5.234 | 5.239 | 10,539 | +0.03(+0.61%) |
Mar 24, 2005 | 5.218 | 5.287 | 5.170 | 5.207 | 16,937 | +0.00(+0.00%) |
Mar 23, 2005 | 5.207 | 5.207 | 5.117 | 5.207 | 20,325 | -0.01(-0.20%) |
Mar 22, 2005 | 5.324 | 5.324 | 5.218 | 5.218 | 38,015 | -0.11(-2.00%) |
Mar 21, 2005 | 5.330 | 5.335 | 5.324 | 5.324 | 12,044 | -0.02(-0.40%) |
Mar 18, 2005 | 5.345 | 5.345 | 5.345 | 5.345 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 5.399 | 5.399 | 5.324 | 5.345 | 9,974 | -0.03(-0.59%) |
Mar 16, 2005 | 5.330 | 5.383 | 5.324 | 5.377 | 20,137 | +0.05(+0.90%) |
Mar 15, 2005 | 5.340 | 5.404 | 5.319 | 5.330 | 22,395 | +0.01(+0.10%) |
Mar 14, 2005 | 5.314 | 5.351 | 5.298 | 5.324 | 26,724 | +0.01(+0.20%) |
Mar 11, 2005 | 5.303 | 5.319 | 5.297 | 5.314 | 8,468 | -0.01(-0.20%) |
Mar 10, 2005 | 5.330 | 5.345 | 5.314 | 5.324 | 14,867 | +0.01(+0.20%) |
Mar 09, 2005 | 5.361 | 5.361 | 5.314 | 5.314 | 15,996 | -0.10(-1.86%) |
Mar 08, 2005 | 5.404 | 5.415 | 5.404 | 5.415 | 13,362 | +0.02(+0.39%) |
Mar 07, 2005 | 5.367 | 5.404 | 5.367 | 5.393 | 18,819 | +0.03(+0.50%) |
Mar 04, 2005 | 5.335 | 5.404 | 5.335 | 5.367 | 36,133 | +0.03(+0.60%) |
Mar 03, 2005 | 5.340 | 5.340 | 5.314 | 5.335 | 5,645 | +0.01(+0.10%) |
Mar 02, 2005 | 5.335 | 5.340 | 5.319 | 5.330 | 7,904 | -0.01(-0.10%) |
Mar 01, 2005 | 5.367 | 5.367 | 5.314 | 5.335 | 25,594 | -0.04(-0.69%) |
Feb 28, 2005 | 5.388 | 5.388 | 5.335 | 5.372 | 26,724 | -0.03(-0.59%) |
Feb 25, 2005 | 5.388 | 5.415 | 5.356 | 5.404 | 24,277 | +0.02(+0.30%) |
Feb 24, 2005 | 5.345 | 5.388 | 5.340 | 5.388 | 18,255 | +0.05(+1.00%) |
Feb 23, 2005 | 5.351 | 5.372 | 5.324 | 5.335 | 16,749 | -0.02(-0.30%) |
Feb 22, 2005 | 5.457 | 5.489 | 5.351 | 5.351 | 19,196 | -0.05(-0.98%) |
Feb 18, 2005 | 5.446 | 5.446 | 5.393 | 5.404 | 6,210 | -0.05(-0.97%) |
Feb 17, 2005 | 5.452 | 5.489 | 5.452 | 5.457 | 11,480 | -0.04(-0.77%) |
Feb 16, 2005 | 5.553 | 5.553 | 5.500 | 5.500 | 13,362 | -0.06(-1.05%) |
Feb 15, 2005 | 5.563 | 5.585 | 5.499 | 5.558 | 31,052 | -0.03(-0.57%) |
Feb 14, 2005 | 5.558 | 5.590 | 5.558 | 5.590 | 940 | +0.04(+0.67%) |
Feb 11, 2005 | 5.579 | 5.579 | 5.547 | 5.553 | 5,269 | -0.08(-1.42%) |
Feb 10, 2005 | 5.659 | 5.664 | 5.611 | 5.632 | 11,668 | +0.00(+0.00%) |
Feb 09, 2005 | 5.574 | 5.632 | 5.574 | 5.632 | 10,162 | +0.05(+0.95%) |
Feb 08, 2005 | 5.686 | 5.686 | 5.574 | 5.579 | 12,609 | -0.11(-1.87%) |
Feb 07, 2005 | 5.733 | 5.733 | 5.686 | 5.686 | 8,845 | -0.06(-1.11%) |
Feb 04, 2005 | 5.521 | 5.760 | 5.521 | 5.749 | 25,783 | +0.20(+3.54%) |
Feb 03, 2005 | 5.446 | 5.553 | 5.446 | 5.553 | 9,409 | +0.11(+2.05%) |
Feb 02, 2005 | 5.420 | 5.441 | 5.383 | 5.441 | 9,974 | -0.01(-0.10%) |