Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.780 | 5.780 | 5.250 | 5.490 | 24,301 | -0.21(-3.68%) |
Apr 28, 2005 | 5.790 | 5.880 | 5.510 | 5.700 | 16,000 | -0.05(-0.89%) |
Apr 27, 2005 | 5.750 | 5.850 | 5.580 | 5.751 | 4,200 | +0.09(+1.61%) |
Apr 26, 2005 | 5.691 | 5.790 | 5.500 | 5.660 | 11,722 | -0.13(-2.25%) |
Apr 25, 2005 | 5.520 | 5.820 | 5.520 | 5.790 | 13,335 | +0.27(+4.89%) |
Apr 22, 2005 | 5.190 | 5.640 | 5.190 | 5.520 | 10,103 | +0.22(+4.15%) |
Apr 21, 2005 | 5.200 | 5.510 | 5.200 | 5.300 | 10,150 | +0.11(+2.14%) |
Apr 20, 2005 | 5.350 | 5.400 | 5.100 | 5.189 | 8,770 | -0.01(-0.21%) |
Apr 19, 2005 | 5.090 | 5.400 | 5.000 | 5.200 | 16,322 | -0.02(-0.38%) |
Apr 18, 2005 | 5.050 | 5.290 | 4.600 | 5.220 | 37,578 | +0.06(+1.16%) |
Apr 15, 2005 | 5.190 | 5.250 | 5.110 | 5.160 | 6,750 | -0.14(-2.64%) |
Apr 14, 2005 | 5.150 | 5.320 | 5.150 | 5.300 | 42,351 | -0.05(-0.93%) |
Apr 13, 2005 | 5.400 | 5.400 | 5.270 | 5.350 | 13,380 | +0.05(+0.94%) |
Apr 12, 2005 | 5.288 | 5.360 | 5.240 | 5.300 | 28,615 | +0.05(+0.95%) |
Apr 11, 2005 | 5.380 | 5.380 | 5.210 | 5.250 | 10,960 | -0.23(-4.20%) |
Apr 08, 2005 | 5.740 | 5.889 | 5.210 | 5.480 | 65,506 | -0.35(-6.00%) |
Apr 07, 2005 | 5.550 | 6.000 | 5.550 | 5.830 | 4,713 | +0.27(+4.86%) |
Apr 06, 2005 | 5.500 | 5.660 | 5.500 | 5.560 | 3,225 | +0.11(+2.02%) |
Apr 05, 2005 | 5.661 | 5.661 | 5.450 | 5.450 | 30,937 | -0.21(-3.71%) |
Apr 04, 2005 | 5.940 | 5.940 | 5.630 | 5.660 | 38,966 | -0.32(-5.35%) |
Apr 01, 2005 | 6.000 | 6.012 | 5.890 | 5.980 | 38,225 | -0.02(-0.33%) |
Mar 31, 2005 | 6.010 | 6.064 | 5.930 | 6.000 | 25,673 | -0.12(-1.94%) |
Mar 30, 2005 | 6.010 | 6.140 | 5.950 | 6.119 | 16,959 | +0.11(+1.81%) |
Mar 29, 2005 | 6.010 | 6.180 | 6.000 | 6.010 | 29,036 | +0.00(+0.00%) |
Mar 28, 2005 | 6.161 | 6.230 | 6.010 | 6.010 | 14,050 | -0.24(-3.84%) |
Mar 24, 2005 | 6.540 | 6.540 | 6.030 | 6.250 | 39,617 | -0.27(-4.14%) |
Mar 23, 2005 | 6.720 | 6.800 | 6.340 | 6.520 | 18,495 | -0.29(-4.26%) |
Mar 22, 2005 | 6.560 | 6.810 | 6.260 | 6.810 | 11,916 | +0.25(+3.81%) |
Mar 21, 2005 | 6.860 | 6.890 | 6.560 | 6.560 | 10,808 | -0.30(-4.37%) |
Mar 18, 2005 | 6.890 | 6.890 | 6.548 | 6.860 | 7,515 | +0.17(+2.60%) |
Mar 17, 2005 | 6.850 | 6.850 | 6.686 | 6.686 | 4,800 | -0.06(-0.95%) |
Mar 16, 2005 | 6.790 | 6.790 | 6.460 | 6.750 | 8,300 | +0.07(+1.05%) |
Mar 15, 2005 | 6.740 | 6.840 | 6.560 | 6.680 | 14,568 | +0.13(+1.98%) |
Mar 14, 2005 | 6.420 | 6.750 | 6.420 | 6.550 | 12,276 | +0.13(+2.02%) |
Mar 11, 2005 | 6.440 | 6.500 | 6.410 | 6.420 | 3,050 | -0.28(-4.18%) |
Mar 10, 2005 | 6.660 | 6.741 | 6.610 | 6.700 | 11,550 | -0.06(-0.89%) |
Mar 09, 2005 | 6.770 | 6.770 | 6.660 | 6.760 | 6,725 | -0.05(-0.73%) |
Mar 08, 2005 | 6.890 | 7.030 | 6.600 | 6.810 | 14,100 | -0.03(-0.44%) |
Mar 07, 2005 | 6.650 | 6.910 | 6.560 | 6.840 | 46,800 | +0.03(+0.44%) |
Mar 04, 2005 | 6.700 | 7.030 | 6.570 | 6.810 | 21,095 | +0.00(+0.00%) |
Mar 03, 2005 | 6.640 | 6.862 | 6.505 | 6.810 | 42,920 | +0.26(+3.97%) |
Mar 02, 2005 | 6.520 | 6.700 | 6.421 | 6.550 | 29,480 | -0.15(-2.24%) |
Mar 01, 2005 | 6.610 | 6.750 | 6.440 | 6.700 | 46,737 | +0.13(+1.98%) |
Feb 28, 2005 | 6.260 | 6.670 | 6.260 | 6.570 | 29,689 | +0.21(+3.30%) |
Feb 25, 2005 | 6.340 | 6.600 | 6.250 | 6.360 | 21,322 | +0.06(+0.95%) |
Feb 24, 2005 | 6.380 | 6.380 | 6.190 | 6.300 | 8,935 | -0.24(-3.67%) |
Feb 23, 2005 | 6.060 | 6.550 | 6.060 | 6.540 | 18,489 | +0.42(+6.86%) |
Feb 22, 2005 | 6.000 | 6.340 | 5.920 | 6.120 | 36,035 | +0.26(+4.44%) |
Feb 18, 2005 | 5.720 | 6.000 | 5.720 | 5.860 | 36,320 | -0.01(-0.17%) |
Feb 17, 2005 | 5.920 | 6.100 | 5.870 | 5.870 | 41,216 | -0.16(-2.64%) |
Feb 16, 2005 | 6.090 | 6.100 | 5.940 | 6.029 | 22,459 | -0.00(-0.02%) |
Feb 15, 2005 | 5.850 | 6.090 | 5.760 | 6.030 | 42,117 | +0.16(+2.73%) |
Feb 14, 2005 | 6.160 | 6.170 | 5.740 | 5.870 | 67,149 | -0.23(-3.77%) |
Feb 11, 2005 | 6.107 | 6.190 | 6.050 | 6.100 | 14,103 | -0.04(-0.65%) |
Feb 10, 2005 | 6.180 | 6.370 | 6.000 | 6.140 | 25,279 | -0.14(-2.23%) |
Feb 09, 2005 | 6.490 | 6.490 | 6.230 | 6.280 | 32,594 | +0.03(+0.48%) |
Feb 08, 2005 | 6.530 | 6.530 | 6.250 | 6.250 | 11,199 | +0.02(+0.32%) |
Feb 07, 2005 | 6.470 | 6.700 | 6.160 | 6.230 | 36,868 | -0.47(-7.01%) |
Feb 04, 2005 | 6.700 | 6.700 | 6.360 | 6.700 | 14,545 | +0.02(+0.30%) |
Feb 03, 2005 | 6.550 | 6.690 | 6.000 | 6.680 | 23,474 | +0.13(+1.98%) |
Feb 02, 2005 | 6.200 | 6.680 | 6.160 | 6.550 | 20,776 | +0.20(+3.15%) |