Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.056 | 6.089 | 5.861 | 5.900 | 361,060 | -0.13(-2.08%) |
Apr 28, 2005 | 6.243 | 6.247 | 5.987 | 6.026 | 228,281 | -0.26(-4.11%) |
Apr 27, 2005 | 6.259 | 6.356 | 6.167 | 6.284 | 259,710 | -0.07(-1.16%) |
Apr 26, 2005 | 6.393 | 6.444 | 6.274 | 6.358 | 545,976 | -0.03(-0.55%) |
Apr 25, 2005 | 6.136 | 6.393 | 6.116 | 6.393 | 534,769 | +0.38(+6.31%) |
Apr 22, 2005 | 5.870 | 6.132 | 5.853 | 6.013 | 495,788 | +0.07(+1.21%) |
Apr 21, 2005 | 5.572 | 6.052 | 5.564 | 5.941 | 545,488 | +0.55(+10.20%) |
Apr 20, 2005 | 5.525 | 5.525 | 5.385 | 5.391 | 150,320 | -0.11(-2.05%) |
Apr 19, 2005 | 5.490 | 5.527 | 5.428 | 5.504 | 151,781 | -0.00(-0.04%) |
Apr 18, 2005 | 5.254 | 5.512 | 5.244 | 5.506 | 268,724 | +0.27(+5.22%) |
Apr 15, 2005 | 5.223 | 5.266 | 5.192 | 5.233 | 204,649 | +0.01(+0.20%) |
Apr 14, 2005 | 5.315 | 5.377 | 5.223 | 5.223 | 153,487 | -0.07(-1.36%) |
Apr 13, 2005 | 5.449 | 5.449 | 5.291 | 5.295 | 70,652 | -0.14(-2.64%) |
Apr 12, 2005 | 5.356 | 5.447 | 5.299 | 5.439 | 102,812 | +0.06(+1.18%) |
Apr 11, 2005 | 5.393 | 5.406 | 5.336 | 5.375 | 117,673 | -0.02(-0.34%) |
Apr 08, 2005 | 5.510 | 5.519 | 5.391 | 5.393 | 106,222 | -0.14(-2.45%) |
Apr 07, 2005 | 5.469 | 5.531 | 5.461 | 5.529 | 53,355 | +0.05(+0.94%) |
Apr 06, 2005 | 5.521 | 5.549 | 5.478 | 5.478 | 172,490 | -0.03(-0.60%) |
Apr 05, 2005 | 5.535 | 5.551 | 5.500 | 5.510 | 174,926 | -0.04(-0.67%) |
Apr 04, 2005 | 5.541 | 5.572 | 5.486 | 5.547 | 132,291 | +0.01(+0.11%) |
Apr 01, 2005 | 5.576 | 5.590 | 5.496 | 5.541 | 336,941 | -0.03(-0.63%) |
Mar 31, 2005 | 5.562 | 5.576 | 5.529 | 5.576 | 237,052 | -0.00(-0.07%) |
Mar 30, 2005 | 5.529 | 5.580 | 5.529 | 5.580 | 101,593 | +0.05(+0.97%) |
Mar 29, 2005 | 5.592 | 5.603 | 5.510 | 5.527 | 172,003 | -0.08(-1.36%) |
Mar 28, 2005 | 5.666 | 5.685 | 5.584 | 5.603 | 182,722 | -0.06(-1.09%) |
Mar 24, 2005 | 5.541 | 5.714 | 5.541 | 5.664 | 134,727 | +0.07(+1.28%) |
Mar 23, 2005 | 5.654 | 5.675 | 5.578 | 5.592 | 108,171 | -0.07(-1.27%) |
Mar 22, 2005 | 5.746 | 5.783 | 5.636 | 5.664 | 201,482 | -0.20(-3.46%) |
Mar 21, 2005 | 5.656 | 5.867 | 5.656 | 5.867 | 162,988 | +0.22(+3.89%) |
Mar 18, 2005 | 5.824 | 5.831 | 5.648 | 5.648 | 320,617 | -0.17(-2.93%) |
Mar 17, 2005 | 5.740 | 5.818 | 5.740 | 5.818 | 110,851 | +0.08(+1.32%) |
Mar 16, 2005 | 5.730 | 5.773 | 5.726 | 5.742 | 269,699 | -0.01(-0.14%) |
Mar 15, 2005 | 5.767 | 5.943 | 5.746 | 5.751 | 339,377 | +0.01(+0.21%) |
Mar 14, 2005 | 5.541 | 5.755 | 5.541 | 5.738 | 267,993 | +0.17(+3.10%) |
Mar 11, 2005 | 5.551 | 5.582 | 5.531 | 5.566 | 134,727 | +0.02(+0.44%) |
Mar 10, 2005 | 5.611 | 5.615 | 5.541 | 5.541 | 186,621 | -0.08(-1.39%) |
Mar 09, 2005 | 5.644 | 5.662 | 5.603 | 5.619 | 129,855 | -0.03(-0.62%) |
Mar 08, 2005 | 5.689 | 5.738 | 5.644 | 5.654 | 216,100 | -0.04(-0.72%) |
Mar 07, 2005 | 5.586 | 5.705 | 5.586 | 5.695 | 200,264 | +0.12(+2.13%) |
Mar 04, 2005 | 5.510 | 5.582 | 5.506 | 5.576 | 123,033 | +0.05(+0.97%) |
Mar 03, 2005 | 5.502 | 5.533 | 5.459 | 5.523 | 148,614 | +0.02(+0.41%) |
Mar 02, 2005 | 5.490 | 5.535 | 5.443 | 5.500 | 180,286 | +0.01(+0.26%) |
Mar 01, 2005 | 5.480 | 5.512 | 5.454 | 5.486 | 180,530 | +0.01(+0.19%) |
Feb 28, 2005 | 5.398 | 5.490 | 5.387 | 5.476 | 170,297 | +0.06(+1.14%) |
Feb 25, 2005 | 5.336 | 5.455 | 5.332 | 5.414 | 175,901 | +0.11(+2.05%) |
Feb 24, 2005 | 5.244 | 5.322 | 5.192 | 5.305 | 181,504 | -0.01(-0.19%) |
Feb 23, 2005 | 5.285 | 5.356 | 5.229 | 5.315 | 217,318 | +0.00(+0.00%) |
Feb 22, 2005 | 5.213 | 5.332 | 5.131 | 5.315 | 303,076 | +0.22(+4.23%) |
Feb 18, 2005 | 5.135 | 5.157 | 5.069 | 5.100 | 88,681 | -0.03(-0.60%) |
Feb 17, 2005 | 5.166 | 5.180 | 5.090 | 5.131 | 163,963 | -0.07(-1.34%) |
Feb 16, 2005 | 5.166 | 5.215 | 5.141 | 5.200 | 110,121 | +0.02(+0.40%) |
Feb 15, 2005 | 5.221 | 5.256 | 5.129 | 5.180 | 161,527 | -0.04(-0.71%) |
Feb 14, 2005 | 5.168 | 5.221 | 5.168 | 5.217 | 80,641 | +0.04(+0.83%) |
Feb 11, 2005 | 5.207 | 5.209 | 5.157 | 5.174 | 165,181 | -0.04(-0.71%) |
Feb 10, 2005 | 5.180 | 5.223 | 5.164 | 5.211 | 130,829 | +0.03(+0.59%) |
Feb 09, 2005 | 5.295 | 5.309 | 5.178 | 5.180 | 150,076 | -0.13(-2.51%) |
Feb 08, 2005 | 5.264 | 5.313 | 5.244 | 5.313 | 63,587 | +0.03(+0.54%) |
Feb 07, 2005 | 5.315 | 5.317 | 5.264 | 5.285 | 75,525 | -0.04(-0.81%) |
Feb 04, 2005 | 5.274 | 5.336 | 5.274 | 5.328 | 56,765 | +0.05(+1.01%) |
Feb 03, 2005 | 5.256 | 5.289 | 5.192 | 5.274 | 105,004 | +0.02(+0.43%) |
Feb 02, 2005 | 5.203 | 5.252 | 5.159 | 5.252 | 101,350 | +0.03(+0.55%) |