Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.330 | 6.361 | 6.300 | 6.313 | 146,080 | -0.03(-0.41%) |
Apr 28, 2005 | 6.300 | 6.339 | 6.291 | 6.339 | 110,708 | +0.03(+0.55%) |
Apr 27, 2005 | 6.313 | 6.313 | 6.296 | 6.304 | 115,072 | +0.00(+0.00%) |
Apr 26, 2005 | 6.378 | 6.378 | 6.282 | 6.304 | 144,702 | -0.03(-0.55%) |
Apr 25, 2005 | 6.243 | 6.339 | 6.243 | 6.339 | 134,825 | +0.09(+1.39%) |
Apr 22, 2005 | 6.213 | 6.309 | 6.200 | 6.252 | 216,593 | +0.07(+1.13%) |
Apr 21, 2005 | 6.226 | 6.282 | 6.174 | 6.182 | 207,865 | -0.08(-1.25%) |
Apr 20, 2005 | 6.239 | 6.287 | 6.208 | 6.261 | 189,490 | -0.01(-0.14%) |
Apr 19, 2005 | 6.235 | 6.269 | 6.217 | 6.269 | 136,433 | +0.04(+0.70%) |
Apr 18, 2005 | 6.187 | 6.230 | 6.187 | 6.226 | 79,241 | +0.00(+0.07%) |
Apr 15, 2005 | 6.213 | 6.261 | 6.178 | 6.222 | 103,588 | +0.01(+0.14%) |
Apr 14, 2005 | 6.165 | 6.230 | 6.161 | 6.213 | 164,914 | -0.00(-0.07%) |
Apr 13, 2005 | 6.204 | 6.226 | 6.204 | 6.217 | 66,379 | -0.02(-0.28%) |
Apr 12, 2005 | 6.261 | 6.265 | 6.204 | 6.235 | 220,039 | +0.01(+0.14%) |
Apr 11, 2005 | 6.248 | 6.265 | 6.213 | 6.226 | 201,204 | -0.01(-0.14%) |
Apr 08, 2005 | 6.200 | 6.248 | 6.200 | 6.235 | 95,549 | -0.02(-0.35%) |
Apr 07, 2005 | 6.226 | 6.265 | 6.208 | 6.256 | 56,732 | +0.01(+0.21%) |
Apr 06, 2005 | 6.226 | 6.261 | 6.222 | 6.243 | 107,722 | +0.03(+0.49%) |
Apr 05, 2005 | 6.208 | 6.256 | 6.204 | 6.213 | 118,747 | +0.00(+0.07%) |
Apr 04, 2005 | 6.165 | 6.313 | 6.165 | 6.208 | 186,275 | +0.03(+0.49%) |
Apr 01, 2005 | 6.178 | 6.200 | 6.161 | 6.178 | 139,189 | +0.04(+0.71%) |
Mar 31, 2005 | 6.091 | 6.143 | 6.074 | 6.134 | 98,764 | +0.08(+1.29%) |
Mar 30, 2005 | 6.026 | 6.091 | 6.026 | 6.056 | 104,507 | +0.02(+0.29%) |
Mar 29, 2005 | 5.991 | 6.043 | 5.991 | 6.039 | 98,994 | +0.04(+0.65%) |
Mar 28, 2005 | 6.000 | 6.074 | 5.991 | 6.000 | 138,041 | -0.05(-0.86%) |
Mar 24, 2005 | 6.013 | 6.056 | 6.004 | 6.052 | 180,303 | +0.05(+0.87%) |
Mar 23, 2005 | 6.139 | 6.139 | 5.995 | 6.000 | 390,925 | -0.15(-2.48%) |
Mar 22, 2005 | 6.239 | 6.261 | 6.113 | 6.152 | 219,120 | -0.10(-1.60%) |
Mar 21, 2005 | 6.252 | 6.296 | 6.235 | 6.252 | 169,048 | -0.02(-0.28%) |
Mar 18, 2005 | 6.187 | 6.287 | 6.187 | 6.269 | 248,060 | +0.05(+0.77%) |
Mar 17, 2005 | 6.222 | 6.261 | 6.222 | 6.222 | 211,770 | -0.01(-0.14%) |
Mar 16, 2005 | 6.243 | 6.256 | 6.213 | 6.230 | 192,706 | +0.01(+0.21%) |
Mar 15, 2005 | 6.322 | 6.322 | 6.217 | 6.217 | 197,529 | -0.06(-0.97%) |
Mar 14, 2005 | 6.217 | 6.339 | 6.217 | 6.278 | 256,329 | +0.03(+0.42%) |
Mar 11, 2005 | 6.269 | 6.313 | 6.217 | 6.252 | 217,742 | -0.06(-0.90%) |
Mar 10, 2005 | 6.278 | 6.309 | 6.274 | 6.309 | 150,444 | +0.00(+0.00%) |
Mar 09, 2005 | 6.330 | 6.374 | 6.278 | 6.309 | 234,049 | -0.07(-1.02%) |
Mar 08, 2005 | 6.413 | 6.426 | 6.374 | 6.374 | 251,046 | -0.07(-1.01%) |
Mar 07, 2005 | 6.422 | 6.452 | 6.387 | 6.439 | 211,310 | +0.03(+0.41%) |
Mar 04, 2005 | 6.383 | 6.422 | 6.365 | 6.413 | 131,380 | +0.04(+0.61%) |
Mar 03, 2005 | 6.365 | 6.431 | 6.365 | 6.374 | 134,825 | -0.01(-0.14%) |
Mar 02, 2005 | 6.378 | 6.431 | 6.370 | 6.383 | 188,342 | -0.02(-0.34%) |
Mar 01, 2005 | 6.396 | 6.404 | 6.357 | 6.404 | 167,670 | +0.04(+0.68%) |
Feb 28, 2005 | 6.357 | 6.387 | 6.335 | 6.361 | 144,472 | +0.03(+0.41%) |
Feb 25, 2005 | 6.300 | 6.400 | 6.300 | 6.335 | 159,401 | -0.01(-0.14%) |
Feb 24, 2005 | 6.352 | 6.352 | 6.300 | 6.343 | 130,920 | +0.03(+0.55%) |
Feb 23, 2005 | 6.296 | 6.335 | 6.274 | 6.309 | 203,731 | +0.03(+0.42%) |
Feb 22, 2005 | 6.317 | 6.335 | 6.265 | 6.282 | 324,775 | -0.06(-0.89%) |
Feb 18, 2005 | 6.444 | 6.444 | 6.339 | 6.339 | 257,477 | -0.12(-1.82%) |
Feb 17, 2005 | 6.352 | 6.457 | 6.352 | 6.457 | 335,111 | +0.03(+0.47%) |
Feb 16, 2005 | 6.465 | 6.474 | 6.400 | 6.426 | 133,217 | -0.04(-0.61%) |
Feb 15, 2005 | 6.470 | 6.491 | 6.457 | 6.465 | 199,597 | -0.02(-0.34%) |
Feb 14, 2005 | 6.426 | 6.487 | 6.426 | 6.487 | 177,776 | +0.02(+0.27%) |
Feb 11, 2005 | 6.465 | 6.483 | 6.448 | 6.470 | 218,890 | -0.03(-0.54%) |
Feb 10, 2005 | 6.500 | 6.518 | 6.478 | 6.505 | 138,500 | +0.03(+0.54%) |
Feb 09, 2005 | 6.470 | 6.505 | 6.470 | 6.470 | 195,232 | +0.00(+0.00%) |
Feb 08, 2005 | 6.487 | 6.487 | 6.470 | 6.470 | 224,173 | -0.02(-0.27%) |
Feb 07, 2005 | 6.435 | 6.505 | 6.435 | 6.487 | 140,797 | +0.02(+0.27%) |
Feb 04, 2005 | 6.478 | 6.505 | 6.422 | 6.470 | 260,693 | +0.01(+0.13%) |
Feb 03, 2005 | 6.422 | 6.487 | 6.396 | 6.461 | 304,333 | +0.04(+0.61%) |
Feb 02, 2005 | 6.413 | 6.444 | 6.409 | 6.422 | 199,597 | +0.01(+0.14%) |