Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.583 | 5.695 | 5.583 | 5.686 | 230,930 | +0.17(+3.05%) |
Apr 28, 2005 | 5.480 | 5.555 | 5.452 | 5.518 | 225,253 | -0.18(-3.11%) |
Apr 27, 2005 | 5.742 | 5.779 | 5.611 | 5.695 | 180,373 | -0.09(-1.61%) |
Apr 26, 2005 | 5.844 | 5.900 | 5.742 | 5.788 | 120,285 | +0.00(+0.00%) |
Apr 25, 2005 | 5.751 | 5.919 | 5.704 | 5.788 | 83,224 | +0.03(+0.49%) |
Apr 22, 2005 | 5.592 | 5.770 | 5.592 | 5.760 | 140,635 | +0.24(+4.40%) |
Apr 21, 2005 | 5.686 | 5.742 | 5.518 | 5.518 | 121,677 | -0.10(-1.83%) |
Apr 20, 2005 | 5.788 | 5.910 | 5.574 | 5.620 | 225,895 | -0.16(-2.75%) |
Apr 19, 2005 | 5.350 | 5.779 | 5.340 | 5.779 | 348,751 | +0.62(+11.93%) |
Apr 18, 2005 | 4.995 | 5.172 | 4.995 | 5.163 | 226,967 | +0.11(+2.22%) |
Apr 15, 2005 | 5.107 | 5.182 | 4.995 | 5.051 | 102,290 | -0.06(-1.10%) |
Apr 14, 2005 | 5.378 | 5.378 | 5.070 | 5.107 | 329,793 | -0.28(-5.20%) |
Apr 13, 2005 | 5.462 | 5.462 | 5.350 | 5.387 | 74,548 | -0.07(-1.20%) |
Apr 12, 2005 | 5.620 | 5.620 | 5.387 | 5.452 | 96,934 | -0.17(-2.99%) |
Apr 11, 2005 | 5.723 | 5.742 | 5.583 | 5.620 | 44,236 | -0.05(-0.82%) |
Apr 08, 2005 | 5.751 | 5.779 | 5.639 | 5.667 | 60,088 | -0.04(-0.65%) |
Apr 07, 2005 | 5.452 | 5.826 | 5.452 | 5.704 | 149,204 | +0.21(+3.74%) |
Apr 06, 2005 | 5.583 | 5.583 | 5.434 | 5.499 | 158,309 | +0.00(+0.00%) |
Apr 05, 2005 | 5.536 | 5.611 | 5.490 | 5.499 | 197,404 | -0.04(-0.67%) |
Apr 04, 2005 | 5.714 | 5.723 | 5.499 | 5.536 | 245,282 | -0.21(-3.58%) |
Apr 01, 2005 | 5.695 | 5.760 | 5.639 | 5.742 | 302,801 | +0.01(+0.16%) |
Mar 31, 2005 | 5.732 | 5.816 | 5.686 | 5.732 | 122,427 | +0.09(+1.66%) |
Mar 30, 2005 | 5.695 | 5.695 | 5.611 | 5.639 | 130,460 | -0.04(-0.66%) |
Mar 29, 2005 | 5.676 | 5.807 | 5.611 | 5.676 | 104,218 | +0.03(+0.50%) |
Mar 28, 2005 | 5.648 | 5.704 | 5.630 | 5.648 | 101,112 | -0.01(-0.16%) |
Mar 24, 2005 | 5.648 | 5.695 | 5.527 | 5.658 | 175,018 | +0.02(+0.33%) |
Mar 23, 2005 | 5.751 | 5.751 | 5.592 | 5.639 | 180,481 | -0.14(-2.42%) |
Mar 22, 2005 | 6.040 | 6.097 | 5.779 | 5.779 | 132,281 | -0.23(-3.88%) |
Mar 21, 2005 | 6.181 | 6.181 | 5.947 | 6.012 | 183,694 | -0.26(-4.17%) |
Mar 18, 2005 | 6.311 | 6.311 | 6.218 | 6.274 | 104,111 | -0.07(-1.03%) |
Mar 17, 2005 | 6.311 | 6.377 | 6.255 | 6.339 | 80,439 | +0.02(+0.30%) |
Mar 16, 2005 | 6.414 | 6.470 | 6.302 | 6.321 | 205,437 | -0.03(-0.44%) |
Mar 15, 2005 | 6.386 | 6.405 | 6.302 | 6.349 | 70,157 | +0.01(+0.15%) |
Mar 14, 2005 | 6.405 | 6.405 | 6.302 | 6.339 | 184,551 | -0.10(-1.59%) |
Mar 11, 2005 | 6.535 | 6.591 | 6.442 | 6.442 | 175,661 | -0.15(-2.27%) |
Mar 10, 2005 | 6.638 | 6.675 | 6.526 | 6.591 | 99,398 | -0.03(-0.42%) |
Mar 09, 2005 | 6.685 | 6.797 | 6.619 | 6.619 | 306,228 | -0.07(-1.12%) |
Mar 08, 2005 | 6.741 | 6.769 | 6.675 | 6.694 | 354,642 | +0.11(+1.70%) |
Mar 07, 2005 | 6.573 | 6.741 | 6.554 | 6.582 | 101,326 | -0.12(-1.81%) |
Mar 04, 2005 | 6.545 | 6.769 | 6.545 | 6.703 | 130,139 | +0.21(+3.31%) |
Mar 03, 2005 | 6.554 | 6.601 | 6.470 | 6.489 | 98,862 | -0.13(-1.97%) |
Mar 02, 2005 | 6.647 | 6.666 | 6.573 | 6.619 | 84,188 | -0.12(-1.80%) |
Mar 01, 2005 | 6.722 | 6.741 | 6.535 | 6.741 | 86,866 | +0.03(+0.42%) |
Feb 28, 2005 | 6.722 | 6.769 | 6.703 | 6.713 | 142,992 | +0.08(+1.27%) |
Feb 25, 2005 | 6.750 | 6.750 | 6.582 | 6.629 | 169,448 | -0.02(-0.28%) |
Feb 24, 2005 | 6.769 | 6.955 | 6.461 | 6.647 | 250,209 | -0.22(-3.26%) |
Feb 23, 2005 | 6.983 | 7.002 | 6.862 | 6.871 | 131,745 | -0.19(-2.65%) |
Feb 22, 2005 | 7.095 | 7.180 | 6.806 | 7.058 | 275,059 | +0.20(+2.86%) |
Feb 18, 2005 | 6.890 | 6.909 | 6.843 | 6.862 | 50,449 | -0.10(-1.47%) |
Feb 17, 2005 | 6.769 | 6.993 | 6.769 | 6.965 | 78,511 | +0.08(+1.22%) |
Feb 16, 2005 | 6.871 | 6.955 | 6.722 | 6.881 | 124,248 | -0.08(-1.21%) |
Feb 15, 2005 | 6.955 | 7.039 | 6.899 | 6.965 | 111,501 | -0.03(-0.40%) |
Feb 14, 2005 | 6.974 | 7.011 | 6.881 | 6.993 | 222,147 | +0.12(+1.77%) |
Feb 11, 2005 | 6.657 | 6.871 | 6.601 | 6.871 | 256,743 | +0.29(+4.40%) |
Feb 10, 2005 | 6.367 | 6.666 | 6.349 | 6.582 | 179,409 | +0.21(+3.37%) |
Feb 09, 2005 | 6.171 | 6.377 | 6.115 | 6.367 | 541,121 | +0.23(+3.81%) |
Feb 08, 2005 | 6.040 | 6.143 | 6.022 | 6.134 | 118,892 | +0.07(+1.23%) |
Feb 07, 2005 | 6.143 | 6.227 | 6.031 | 6.059 | 109,466 | -0.09(-1.52%) |
Feb 04, 2005 | 6.143 | 6.302 | 6.069 | 6.153 | 88,044 | -0.09(-1.49%) |
Feb 03, 2005 | 6.171 | 6.255 | 6.022 | 6.246 | 129,603 | -0.01(-0.15%) |
Feb 02, 2005 | 6.274 | 6.377 | 6.246 | 6.255 | 101,969 | -0.02(-0.30%) |