Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.265 | 6.472 | 6.216 | 6.472 | 645,210 | +0.20(+3.16%) |
Apr 28, 2005 | 6.265 | 6.304 | 6.237 | 6.274 | 347,769 | +0.00(+0.00%) |
Apr 27, 2005 | 6.317 | 6.354 | 6.225 | 6.274 | 703,455 | -0.04(-0.67%) |
Apr 26, 2005 | 6.340 | 6.379 | 6.296 | 6.317 | 476,698 | +0.01(+0.20%) |
Apr 25, 2005 | 6.198 | 6.363 | 6.172 | 6.304 | 583,008 | +0.11(+1.86%) |
Apr 22, 2005 | 6.241 | 6.255 | 6.154 | 6.189 | 564,347 | -0.04(-0.71%) |
Apr 21, 2005 | 6.271 | 6.283 | 6.110 | 6.234 | 1,753,548 | -0.04(-0.59%) |
Apr 20, 2005 | 6.464 | 6.464 | 6.220 | 6.271 | 1,039,914 | -0.05(-0.78%) |
Apr 19, 2005 | 6.357 | 6.368 | 6.255 | 6.320 | 739,080 | +0.09(+1.42%) |
Apr 18, 2005 | 6.234 | 6.242 | 6.161 | 6.232 | 407,709 | +0.02(+0.28%) |
Apr 15, 2005 | 6.177 | 6.257 | 6.152 | 6.214 | 352,293 | +0.04(+0.63%) |
Apr 14, 2005 | 6.265 | 6.311 | 6.175 | 6.175 | 441,073 | -0.11(-1.72%) |
Apr 13, 2005 | 6.297 | 6.359 | 6.278 | 6.283 | 269,733 | -0.01(-0.22%) |
Apr 12, 2005 | 6.172 | 6.297 | 6.135 | 6.297 | 488,007 | +0.13(+2.03%) |
Apr 11, 2005 | 6.163 | 6.198 | 6.138 | 6.172 | 240,328 | +0.01(+0.14%) |
Apr 08, 2005 | 6.216 | 6.220 | 6.154 | 6.163 | 305,923 | -0.05(-0.85%) |
Apr 07, 2005 | 6.216 | 6.225 | 6.182 | 6.216 | 461,995 | +0.00(+0.00%) |
Apr 06, 2005 | 6.159 | 6.234 | 6.159 | 6.216 | 1,102,117 | +0.06(+0.95%) |
Apr 05, 2005 | 6.154 | 6.221 | 6.145 | 6.158 | 723,246 | -0.01(-0.23%) |
Apr 04, 2005 | 6.163 | 6.174 | 6.071 | 6.172 | 498,186 | -0.00(-0.03%) |
Apr 01, 2005 | 6.251 | 6.260 | 6.151 | 6.174 | 816,550 | -0.06(-0.96%) |
Mar 31, 2005 | 6.242 | 6.265 | 6.207 | 6.234 | 619,764 | -0.02(-0.25%) |
Mar 30, 2005 | 6.186 | 6.257 | 6.182 | 6.250 | 320,626 | +0.07(+1.20%) |
Mar 29, 2005 | 6.156 | 6.235 | 6.138 | 6.175 | 543,990 | +0.01(+0.20%) |
Mar 28, 2005 | 6.172 | 6.198 | 6.128 | 6.163 | 801,848 | -0.01(-0.14%) |
Mar 24, 2005 | 6.059 | 6.172 | 6.059 | 6.172 | 486,876 | +0.11(+1.90%) |
Mar 23, 2005 | 6.057 | 6.083 | 5.984 | 6.057 | 773,574 | -0.00(-0.03%) |
Mar 22, 2005 | 6.140 | 6.188 | 6.057 | 6.059 | 447,858 | -0.08(-1.30%) |
Mar 21, 2005 | 6.188 | 6.188 | 6.128 | 6.138 | 568,305 | -0.05(-0.83%) |
Mar 18, 2005 | 6.242 | 6.242 | 6.172 | 6.189 | 1,029,170 | -0.01(-0.17%) |
Mar 17, 2005 | 6.156 | 6.200 | 6.151 | 6.200 | 233,542 | +0.06(+1.01%) |
Mar 16, 2005 | 6.172 | 6.221 | 6.094 | 6.138 | 244,286 | -0.03(-0.43%) |
Mar 15, 2005 | 6.234 | 6.294 | 6.152 | 6.165 | 664,437 | -0.04(-0.68%) |
Mar 14, 2005 | 6.119 | 6.207 | 6.119 | 6.207 | 310,447 | +0.05(+0.86%) |
Mar 11, 2005 | 6.177 | 6.189 | 6.126 | 6.154 | 437,114 | -0.03(-0.46%) |
Mar 10, 2005 | 6.225 | 6.253 | 6.154 | 6.182 | 922,860 | -0.05(-0.77%) |
Mar 09, 2005 | 6.311 | 6.311 | 6.216 | 6.230 | 769,050 | -0.08(-1.34%) |
Mar 08, 2005 | 6.366 | 6.412 | 6.303 | 6.315 | 749,258 | -0.01(-0.22%) |
Mar 07, 2005 | 6.347 | 6.409 | 6.306 | 6.329 | 470,478 | -0.01(-0.20%) |
Mar 04, 2005 | 6.269 | 6.342 | 6.250 | 6.342 | 944,914 | +0.09(+1.50%) |
Mar 03, 2005 | 6.189 | 6.248 | 6.174 | 6.248 | 487,442 | +0.07(+1.12%) |
Mar 02, 2005 | 6.136 | 6.189 | 6.089 | 6.179 | 421,281 | +0.03(+0.55%) |
Mar 01, 2005 | 5.960 | 6.145 | 5.960 | 6.145 | 539,466 | +0.20(+3.42%) |
Feb 28, 2005 | 6.006 | 6.062 | 5.942 | 5.942 | 910,985 | -0.05(-0.83%) |
Feb 25, 2005 | 5.938 | 6.013 | 5.929 | 5.991 | 651,431 | +0.14(+2.42%) |
Feb 24, 2005 | 5.827 | 5.878 | 5.788 | 5.850 | 473,870 | +0.01(+0.15%) |
Feb 23, 2005 | 5.915 | 5.931 | 5.788 | 5.841 | 418,454 | -0.07(-1.11%) |
Feb 22, 2005 | 6.108 | 6.108 | 5.876 | 5.907 | 520,805 | -0.21(-3.38%) |
Feb 18, 2005 | 6.142 | 6.142 | 6.087 | 6.113 | 345,507 | -0.02(-0.35%) |
Feb 17, 2005 | 6.105 | 6.189 | 6.105 | 6.135 | 243,155 | +0.01(+0.12%) |
Feb 16, 2005 | 6.101 | 6.168 | 6.085 | 6.128 | 333,632 | +0.00(+0.06%) |
Feb 15, 2005 | 6.092 | 6.145 | 6.083 | 6.124 | 611,282 | +0.03(+0.44%) |
Feb 14, 2005 | 6.092 | 6.110 | 6.050 | 6.097 | 230,149 | -0.01(-0.09%) |
Feb 11, 2005 | 6.099 | 6.119 | 6.053 | 6.103 | 750,389 | +0.00(+0.06%) |
Feb 10, 2005 | 6.101 | 6.101 | 6.057 | 6.099 | 805,806 | -0.00(-0.03%) |
Feb 09, 2005 | 6.092 | 6.133 | 6.064 | 6.101 | 546,252 | -0.00(-0.03%) |
Feb 08, 2005 | 6.094 | 6.117 | 6.066 | 6.103 | 603,930 | +0.02(+0.32%) |
Feb 07, 2005 | 6.142 | 6.154 | 6.052 | 6.083 | 261,816 | -0.05(-0.86%) |
Feb 04, 2005 | 6.066 | 6.149 | 6.066 | 6.136 | 477,263 | +0.08(+1.31%) |
Feb 03, 2005 | 6.115 | 6.115 | 6.013 | 6.057 | 625,419 | -0.07(-1.15%) |
Feb 02, 2005 | 6.059 | 6.142 | 6.052 | 6.128 | 480,656 | +0.05(+0.84%) |
Feb 01, 2005 | 6.053 | 6.147 | 6.030 | 6.076 | 1,103,813 | +0.01(+0.23%) |
Jan 31, 2005 | 6.013 | 6.106 | 5.986 | 6.062 | 564,347 | +0.05(+0.79%) |
Jan 28, 2005 | 6.021 | 6.030 | 5.942 | 6.014 | 420,150 | -0.03(-0.56%) |
Jan 27, 2005 | 6.083 | 6.089 | 6.029 | 6.048 | 515,716 | -0.04(-0.67%) |
Jan 26, 2005 | 5.961 | 6.089 | 5.960 | 6.089 | 425,805 | +0.13(+2.17%) |
Jan 25, 2005 | 6.039 | 6.124 | 5.922 | 5.960 | 631,073 | -0.10(-1.58%) |
Jan 24, 2005 | 6.128 | 6.145 | 6.055 | 6.055 | 321,757 | -0.06(-1.01%) |
Jan 21, 2005 | 6.101 | 6.177 | 6.082 | 6.117 | 373,781 | +0.02(+0.29%) |
Jan 20, 2005 | 6.207 | 6.251 | 6.099 | 6.099 | 422,412 | -0.11(-1.85%) |
Jan 19, 2005 | 6.225 | 6.299 | 6.165 | 6.214 | 614,109 | -0.05(-0.85%) |
Jan 18, 2005 | 6.204 | 6.278 | 6.177 | 6.267 | 386,221 | +0.03(+0.45%) |
Jan 14, 2005 | 6.158 | 6.242 | 6.131 | 6.239 | 720,985 | +0.11(+1.76%) |
Jan 13, 2005 | 6.129 | 6.223 | 6.085 | 6.131 | 331,370 | +0.00(+0.06%) |
Jan 12, 2005 | 6.172 | 6.172 | 6.066 | 6.128 | 361,340 | -0.08(-1.28%) |
Jan 11, 2005 | 6.092 | 6.221 | 6.085 | 6.207 | 467,650 | +0.08(+1.30%) |
Jan 10, 2005 | 6.106 | 6.154 | 6.094 | 6.128 | 511,192 | +0.02(+0.26%) |
Jan 07, 2005 | 6.082 | 6.135 | 6.082 | 6.112 | 1,883,043 | +0.02(+0.26%) |
Jan 06, 2005 | 6.083 | 6.156 | 6.052 | 6.096 | 590,359 | -0.01(-0.09%) |
Jan 05, 2005 | 6.384 | 6.384 | 6.053 | 6.101 | 691,580 | -0.26(-4.14%) |
Jan 04, 2005 | 6.322 | 6.412 | 6.322 | 6.365 | 618,633 | +0.05(+0.76%) |
Jan 03, 2005 | 6.322 | 6.333 | 6.292 | 6.317 | 478,960 | -0.01(-0.08%) |
Dec 31, 2004 | 6.294 | 6.343 | 6.276 | 6.322 | 311,013 | +0.01(+0.17%) |
Dec 30, 2004 | 6.352 | 6.356 | 6.306 | 6.311 | 100,089 | -0.04(-0.64%) |
Dec 29, 2004 | 6.322 | 6.363 | 6.322 | 6.352 | 291,221 | -0.01(-0.08%) |
Dec 28, 2004 | 6.345 | 6.368 | 6.338 | 6.357 | 332,501 | +0.01(+0.20%) |
Dec 27, 2004 | 6.326 | 6.345 | 6.273 | 6.345 | 130,060 | +0.03(+0.50%) |
Dec 23, 2004 | 6.322 | 6.336 | 6.276 | 6.313 | 201,875 | -0.01(-0.11%) |
Dec 22, 2004 | 6.288 | 6.352 | 6.287 | 6.320 | 971,491 | +0.02(+0.31%) |
Dec 21, 2004 | 6.260 | 6.304 | 6.246 | 6.301 | 135,714 | +0.04(+0.65%) |
Dec 20, 2004 | 6.230 | 6.292 | 6.214 | 6.260 | 234,673 | +0.03(+0.51%) |
Dec 17, 2004 | 6.119 | 6.278 | 6.115 | 6.228 | 371,519 | +0.07(+1.12%) |
Dec 16, 2004 | 6.366 | 6.380 | 6.159 | 6.159 | 222,798 | -0.22(-3.38%) |
Dec 15, 2004 | 6.435 | 6.458 | 6.356 | 6.375 | 206,399 | -0.06(-0.91%) |
Dec 14, 2004 | 6.366 | 6.433 | 6.357 | 6.433 | 197,917 | +0.07(+1.06%) |
Dec 13, 2004 | 6.419 | 6.421 | 6.347 | 6.366 | 173,601 | -0.06(-0.96%) |
Dec 10, 2004 | 6.313 | 6.428 | 6.306 | 6.428 | 83,690 | +0.11(+1.68%) |
Dec 09, 2004 | 6.366 | 6.366 | 6.220 | 6.322 | 207,530 | -0.06(-0.91%) |
Dec 08, 2004 | 6.191 | 6.380 | 6.189 | 6.380 | 339,852 | +0.18(+2.85%) |
Dec 07, 2004 | 6.340 | 6.357 | 6.204 | 6.204 | 183,215 | -0.15(-2.42%) |
Dec 06, 2004 | 6.349 | 6.363 | 6.301 | 6.357 | 147,589 | -0.01(-0.14%) |
Dec 03, 2004 | 6.350 | 6.389 | 6.336 | 6.366 | 250,506 | +0.02(+0.25%) |
Dec 02, 2004 | 6.410 | 6.410 | 6.333 | 6.350 | 326,281 | -0.05(-0.75%) |
Dec 01, 2004 | 6.402 | 6.425 | 6.382 | 6.398 | 269,733 | -0.02(-0.33%) |
Nov 30, 2004 | 6.384 | 6.419 | 6.304 | 6.419 | 395,269 | +0.02(+0.33%) |
Nov 29, 2004 | 6.354 | 6.402 | 6.313 | 6.398 | 190,000 | +0.03(+0.50%) |
Nov 26, 2004 | 6.393 | 6.412 | 6.333 | 6.366 | 60,506 | -0.01(-0.19%) |
Nov 24, 2004 | 6.377 | 6.451 | 6.278 | 6.379 | 607,323 | +0.00(+0.03%) |