Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.823 | 5.834 | 5.742 | 5.832 | 1,298,013 | +0.01(+0.23%) |
Apr 28, 2005 | 5.836 | 5.862 | 5.806 | 5.819 | 1,531,880 | -0.03(-0.51%) |
Apr 27, 2005 | 5.763 | 5.856 | 5.738 | 5.849 | 1,321,507 | +0.07(+1.17%) |
Apr 26, 2005 | 5.759 | 5.810 | 5.750 | 5.782 | 1,303,887 | +0.00(+0.06%) |
Apr 25, 2005 | 5.750 | 5.806 | 5.735 | 5.778 | 1,194,429 | +0.07(+1.15%) |
Apr 22, 2005 | 5.669 | 5.793 | 5.662 | 5.712 | 2,625,928 | +0.06(+1.09%) |
Apr 21, 2005 | 5.694 | 5.772 | 5.619 | 5.650 | 4,109,220 | +0.16(+2.93%) |
Apr 20, 2005 | 5.551 | 5.561 | 5.465 | 5.489 | 1,679,248 | -0.08(-1.38%) |
Apr 19, 2005 | 5.559 | 5.570 | 5.525 | 5.566 | 2,012,962 | +0.00(+0.00%) |
Apr 18, 2005 | 5.622 | 5.652 | 5.534 | 5.566 | 1,367,426 | -0.07(-1.33%) |
Apr 15, 2005 | 5.667 | 5.688 | 5.628 | 5.641 | 1,103,124 | -0.02(-0.43%) |
Apr 14, 2005 | 5.708 | 5.725 | 5.662 | 5.665 | 1,153,315 | -0.04(-0.75%) |
Apr 13, 2005 | 5.740 | 5.740 | 5.697 | 5.708 | 841,493 | -0.02(-0.39%) |
Apr 12, 2005 | 5.682 | 5.759 | 5.660 | 5.731 | 1,130,889 | +0.03(+0.53%) |
Apr 11, 2005 | 5.778 | 5.791 | 5.699 | 5.701 | 762,469 | -0.07(-1.17%) |
Apr 08, 2005 | 5.787 | 5.800 | 5.740 | 5.768 | 2,050,338 | -0.05(-0.81%) |
Apr 07, 2005 | 5.795 | 5.862 | 5.780 | 5.815 | 1,200,302 | -0.01(-0.13%) |
Apr 06, 2005 | 5.847 | 5.851 | 5.797 | 5.823 | 789,166 | -0.02(-0.38%) |
Apr 05, 2005 | 5.806 | 5.858 | 5.780 | 5.845 | 1,026,237 | +0.04(+0.68%) |
Apr 04, 2005 | 5.808 | 5.815 | 5.765 | 5.806 | 651,409 | +0.01(+0.13%) |
Apr 01, 2005 | 5.849 | 5.862 | 5.763 | 5.798 | 1,155,451 | -0.03(-0.48%) |
Mar 31, 2005 | 5.787 | 5.828 | 5.774 | 5.826 | 1,283,063 | +0.03(+0.45%) |
Mar 30, 2005 | 5.744 | 5.800 | 5.708 | 5.800 | 1,127,152 | +0.08(+1.37%) |
Mar 29, 2005 | 5.759 | 5.770 | 5.699 | 5.722 | 1,367,426 | -0.02(-0.39%) |
Mar 28, 2005 | 5.830 | 5.836 | 5.744 | 5.744 | 1,243,017 | -0.05(-0.84%) |
Mar 24, 2005 | 5.838 | 5.840 | 5.776 | 5.793 | 1,060,943 | -0.03(-0.45%) |
Mar 23, 2005 | 5.821 | 5.870 | 5.783 | 5.819 | 1,777,494 | +0.03(+0.52%) |
Mar 22, 2005 | 5.797 | 5.826 | 5.757 | 5.789 | 1,340,729 | +0.02(+0.36%) |
Mar 21, 2005 | 5.858 | 5.871 | 5.757 | 5.768 | 1,854,381 | -0.10(-1.69%) |
Mar 18, 2005 | 5.853 | 5.898 | 5.783 | 5.868 | 8,098,303 | -0.00(-0.06%) |
Mar 17, 2005 | 5.778 | 5.943 | 5.742 | 5.871 | 4,088,930 | +0.07(+1.13%) |
Mar 16, 2005 | 5.740 | 5.823 | 5.740 | 5.806 | 2,295,418 | +0.09(+1.51%) |
Mar 15, 2005 | 5.810 | 5.826 | 5.686 | 5.720 | 2,112,809 | -0.11(-1.86%) |
Mar 14, 2005 | 5.731 | 5.853 | 5.718 | 5.828 | 2,075,967 | +0.11(+1.90%) |
Mar 11, 2005 | 5.755 | 5.783 | 5.716 | 5.720 | 1,249,959 | -0.04(-0.62%) |
Mar 10, 2005 | 5.765 | 5.782 | 5.692 | 5.755 | 1,090,844 | +0.00(+0.00%) |
Mar 09, 2005 | 5.778 | 5.806 | 5.718 | 5.755 | 1,757,204 | -0.02(-0.42%) |
Mar 08, 2005 | 5.851 | 5.853 | 5.699 | 5.780 | 3,133,173 | -0.12(-2.00%) |
Mar 07, 2005 | 5.982 | 5.982 | 5.881 | 5.898 | 1,425,092 | -0.08(-1.38%) |
Mar 04, 2005 | 6.021 | 6.034 | 5.959 | 5.980 | 1,290,538 | -0.01(-0.22%) |
Mar 03, 2005 | 6.004 | 6.004 | 5.915 | 5.993 | 1,412,811 | +0.00(+0.03%) |
Mar 02, 2005 | 5.959 | 6.006 | 5.886 | 5.991 | 1,887,486 | +0.03(+0.53%) |
Mar 01, 2005 | 5.883 | 5.969 | 5.866 | 5.959 | 1,172,003 | +0.13(+2.15%) |
Feb 28, 2005 | 5.800 | 5.851 | 5.731 | 5.834 | 2,872,075 | +0.02(+0.42%) |
Feb 25, 2005 | 5.830 | 5.830 | 5.708 | 5.810 | 2,352,016 | -0.02(-0.35%) |
Feb 24, 2005 | 5.853 | 5.894 | 5.787 | 5.830 | 2,000,682 | -0.02(-0.35%) |
Feb 23, 2005 | 5.971 | 5.971 | 5.836 | 5.851 | 2,079,705 | -0.06(-1.05%) |
Feb 22, 2005 | 6.059 | 6.115 | 5.896 | 5.913 | 4,022,187 | -0.07(-1.25%) |
Feb 18, 2005 | 5.943 | 6.008 | 5.928 | 5.988 | 1,747,059 | +0.06(+1.04%) |
Feb 17, 2005 | 5.909 | 5.946 | 5.868 | 5.926 | 1,312,430 | -0.01(-0.19%) |
Feb 16, 2005 | 5.913 | 5.967 | 5.871 | 5.937 | 1,298,013 | +0.03(+0.54%) |
Feb 15, 2005 | 5.890 | 5.946 | 5.881 | 5.905 | 1,468,341 | -0.00(-0.06%) |
Feb 14, 2005 | 5.918 | 5.918 | 5.864 | 5.909 | 1,739,584 | +0.04(+0.64%) |
Feb 11, 2005 | 5.817 | 5.875 | 5.783 | 5.871 | 1,265,443 | +0.03(+0.45%) |
Feb 10, 2005 | 5.871 | 5.890 | 5.825 | 5.845 | 1,971,849 | -0.01(-0.13%) |
Feb 09, 2005 | 5.993 | 5.995 | 5.843 | 5.853 | 1,724,633 | -0.16(-2.74%) |
Feb 08, 2005 | 5.937 | 6.019 | 5.896 | 6.018 | 1,566,052 | +0.06(+1.04%) |
Feb 07, 2005 | 6.040 | 6.040 | 5.909 | 5.956 | 1,386,648 | -0.07(-1.24%) |
Feb 04, 2005 | 5.986 | 6.031 | 5.958 | 6.031 | 1,218,456 | +0.06(+1.00%) |
Feb 03, 2005 | 6.019 | 6.019 | 5.943 | 5.971 | 1,307,090 | -0.07(-1.12%) |
Feb 02, 2005 | 5.959 | 6.038 | 5.905 | 6.038 | 1,996,944 | +0.08(+1.32%) |