Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.986 | 5.130 | 4.957 | 5.058 | 156,501 | +0.07(+1.32%) |
Apr 28, 2005 | 5.000 | 5.087 | 4.980 | 4.992 | 94,566 | -0.07(-1.42%) |
Apr 27, 2005 | 5.046 | 5.134 | 5.043 | 5.064 | 211,660 | -0.03(-0.61%) |
Apr 26, 2005 | 5.093 | 5.149 | 5.056 | 5.095 | 279,379 | -0.04(-0.76%) |
Apr 25, 2005 | 5.118 | 5.161 | 5.054 | 5.134 | 175,416 | +0.07(+1.46%) |
Apr 22, 2005 | 5.182 | 5.212 | 4.967 | 5.060 | 643,240 | -0.12(-2.36%) |
Apr 21, 2005 | 5.431 | 5.435 | 5.179 | 5.182 | 782,564 | -0.17(-3.23%) |
Apr 20, 2005 | 5.445 | 5.457 | 5.346 | 5.355 | 225,279 | -0.12(-2.13%) |
Apr 19, 2005 | 5.470 | 5.486 | 5.369 | 5.472 | 233,327 | +0.02(+0.43%) |
Apr 18, 2005 | 5.418 | 5.593 | 5.390 | 5.449 | 261,492 | +0.09(+1.59%) |
Apr 15, 2005 | 5.506 | 5.593 | 5.363 | 5.363 | 195,687 | -0.14(-2.54%) |
Apr 14, 2005 | 5.733 | 5.756 | 5.460 | 5.503 | 333,810 | -0.24(-4.13%) |
Apr 13, 2005 | 5.787 | 5.869 | 5.674 | 5.740 | 188,979 | -0.09(-1.47%) |
Apr 12, 2005 | 5.639 | 5.832 | 5.606 | 5.826 | 164,929 | +0.16(+2.74%) |
Apr 11, 2005 | 5.655 | 5.702 | 5.604 | 5.670 | 111,288 | +0.08(+1.36%) |
Apr 08, 2005 | 5.657 | 5.670 | 5.464 | 5.595 | 299,912 | -0.10(-1.74%) |
Apr 07, 2005 | 5.773 | 5.773 | 5.507 | 5.694 | 245,350 | -0.04(-0.71%) |
Apr 06, 2005 | 5.670 | 5.740 | 5.653 | 5.735 | 81,361 | +0.12(+2.15%) |
Apr 05, 2005 | 5.396 | 5.668 | 5.396 | 5.614 | 214,916 | +0.20(+3.74%) |
Apr 04, 2005 | 5.229 | 5.429 | 5.134 | 5.412 | 211,405 | +0.15(+2.84%) |
Apr 01, 2005 | 5.513 | 5.513 | 5.210 | 5.262 | 532,674 | -0.20(-3.60%) |
Mar 31, 2005 | 5.365 | 5.490 | 5.365 | 5.459 | 193,454 | +0.07(+1.23%) |
Mar 30, 2005 | 5.482 | 5.536 | 5.268 | 5.392 | 1,089,669 | -0.09(-1.70%) |
Mar 29, 2005 | 5.921 | 5.921 | 5.424 | 5.486 | 581,419 | -0.41(-6.90%) |
Mar 28, 2005 | 5.989 | 6.026 | 5.880 | 5.892 | 190,903 | -0.08(-1.33%) |
Mar 24, 2005 | 5.917 | 5.976 | 5.845 | 5.972 | 742,267 | +0.08(+1.39%) |
Mar 23, 2005 | 5.884 | 5.902 | 5.805 | 5.890 | 308,902 | +0.04(+0.66%) |
Mar 22, 2005 | 5.598 | 5.882 | 5.598 | 5.851 | 324,466 | +0.20(+3.61%) |
Mar 21, 2005 | 5.595 | 5.657 | 5.589 | 5.647 | 351,720 | +0.02(+0.35%) |
Mar 18, 2005 | 5.643 | 5.643 | 5.550 | 5.628 | 240,051 | +0.01(+0.17%) |
Mar 17, 2005 | 5.560 | 5.653 | 5.560 | 5.618 | 98,533 | +0.05(+0.91%) |
Mar 16, 2005 | 5.593 | 5.645 | 5.567 | 5.567 | 213,527 | -0.08(-1.34%) |
Mar 15, 2005 | 5.618 | 5.657 | 5.595 | 5.643 | 118,032 | +0.05(+0.83%) |
Mar 14, 2005 | 5.600 | 5.657 | 5.591 | 5.597 | 284,572 | -0.03(-0.45%) |
Mar 11, 2005 | 5.657 | 5.661 | 5.579 | 5.622 | 207,465 | -0.01(-0.21%) |
Mar 10, 2005 | 5.598 | 5.653 | 5.515 | 5.633 | 329,600 | +0.04(+0.73%) |
Mar 09, 2005 | 5.460 | 5.593 | 5.377 | 5.593 | 179,038 | +0.13(+2.38%) |
Mar 08, 2005 | 5.597 | 5.597 | 5.389 | 5.462 | 112,463 | -0.10(-1.75%) |
Mar 07, 2005 | 5.554 | 5.579 | 5.470 | 5.560 | 118,960 | +0.05(+0.99%) |
Mar 04, 2005 | 5.486 | 5.546 | 5.373 | 5.505 | 392,331 | -0.03(-0.63%) |
Mar 03, 2005 | 5.460 | 5.608 | 5.425 | 5.540 | 299,547 | +0.06(+1.06%) |
Mar 02, 2005 | 5.540 | 5.637 | 5.431 | 5.482 | 262,434 | -0.08(-1.40%) |
Mar 01, 2005 | 5.375 | 5.624 | 5.375 | 5.560 | 432,117 | +0.12(+2.14%) |
Feb 28, 2005 | 5.375 | 5.501 | 5.375 | 5.443 | 386,732 | +0.03(+0.54%) |
Feb 25, 2005 | 5.229 | 5.480 | 5.229 | 5.414 | 310,947 | +0.21(+4.11%) |
Feb 24, 2005 | 5.048 | 5.221 | 4.978 | 5.200 | 155,770 | +0.13(+2.57%) |
Feb 23, 2005 | 5.210 | 5.210 | 4.920 | 5.070 | 416,782 | -0.09(-1.66%) |
Feb 22, 2005 | 5.219 | 5.278 | 5.107 | 5.155 | 287,723 | -0.10(-1.96%) |
Feb 18, 2005 | 5.348 | 5.352 | 5.200 | 5.258 | 318,815 | -0.09(-1.64%) |
Feb 17, 2005 | 5.643 | 5.688 | 5.099 | 5.346 | 794,954 | -0.30(-5.35%) |
Feb 16, 2005 | 5.696 | 5.754 | 5.602 | 5.648 | 268,298 | -0.09(-1.51%) |
Feb 15, 2005 | 5.711 | 5.762 | 5.696 | 5.735 | 124,040 | -0.03(-0.51%) |
Feb 14, 2005 | 5.773 | 5.787 | 5.674 | 5.764 | 383,499 | -0.03(-0.50%) |
Feb 11, 2005 | 5.917 | 5.917 | 5.737 | 5.793 | 177,798 | -0.14(-2.42%) |
Feb 10, 2005 | 6.048 | 6.076 | 5.904 | 5.937 | 109,199 | -0.14(-2.24%) |
Feb 09, 2005 | 6.152 | 6.172 | 6.057 | 6.073 | 157,234 | -0.09(-1.48%) |
Feb 08, 2005 | 6.217 | 6.217 | 6.092 | 6.164 | 99,119 | +0.00(+0.03%) |
Feb 07, 2005 | 6.287 | 6.287 | 6.151 | 6.162 | 151,148 | -0.08(-1.27%) |
Feb 04, 2005 | 6.281 | 6.308 | 6.209 | 6.242 | 296,352 | +0.01(+0.22%) |
Feb 03, 2005 | 6.219 | 6.279 | 6.075 | 6.228 | 200,229 | -0.04(-0.65%) |
Feb 02, 2005 | 6.151 | 6.296 | 6.151 | 6.269 | 171,725 | +0.07(+1.19%) |