Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.466 | 6.466 | 6.168 | 6.211 | 32,242 | +0.03(+0.55%) |
Apr 28, 2005 | 6.279 | 6.279 | 6.168 | 6.177 | 10,989 | -0.09(-1.36%) |
Apr 27, 2005 | 6.219 | 6.406 | 6.134 | 6.262 | 51,481 | +0.08(+1.24%) |
Apr 26, 2005 | 6.134 | 6.253 | 6.134 | 6.185 | 13,814 | -0.07(-1.09%) |
Apr 25, 2005 | 6.168 | 6.321 | 6.058 | 6.253 | 16,645 | +0.20(+3.23%) |
Apr 22, 2005 | 6.109 | 6.109 | 5.964 | 6.058 | 15,397 | -0.03(-0.42%) |
Apr 21, 2005 | 5.990 | 6.092 | 5.743 | 6.083 | 21,522 | -0.03(-0.42%) |
Apr 20, 2005 | 6.075 | 6.287 | 6.075 | 6.109 | 4,819 | -0.12(-1.91%) |
Apr 19, 2005 | 5.828 | 6.372 | 5.819 | 6.228 | 44,833 | +0.26(+4.27%) |
Apr 18, 2005 | 6.160 | 6.160 | 5.564 | 5.973 | 119,885 | -0.09(-1.40%) |
Apr 15, 2005 | 6.424 | 6.432 | 6.058 | 6.058 | 41,889 | -0.30(-4.69%) |
Apr 14, 2005 | 6.245 | 6.424 | 6.219 | 6.355 | 28,354 | +0.02(+0.25%) |
Apr 13, 2005 | 6.279 | 6.611 | 6.279 | 6.339 | 100,046 | +0.04(+0.69%) |
Apr 12, 2005 | 6.492 | 6.492 | 6.296 | 6.296 | 29,500 | -0.04(-0.58%) |
Apr 11, 2005 | 6.619 | 6.721 | 6.168 | 6.332 | 51,353 | -0.21(-3.21%) |
Apr 08, 2005 | 6.594 | 6.636 | 6.534 | 6.543 | 33,807 | +0.03(+0.39%) |
Apr 07, 2005 | 6.585 | 6.585 | 6.424 | 6.517 | 25,559 | +0.14(+2.13%) |
Apr 06, 2005 | 6.372 | 6.594 | 6.338 | 6.381 | 60,993 | +0.02(+0.27%) |
Apr 05, 2005 | 6.372 | 6.381 | 6.262 | 6.364 | 53,159 | +0.09(+1.36%) |
Apr 04, 2005 | 6.330 | 6.381 | 6.168 | 6.279 | 35,731 | -0.02(-0.27%) |
Apr 01, 2005 | 5.922 | 6.296 | 5.922 | 6.296 | 71,084 | +0.37(+6.32%) |
Mar 31, 2005 | 6.041 | 6.041 | 5.896 | 5.922 | 27,047 | -0.04(-0.70%) |
Mar 30, 2005 | 5.913 | 6.015 | 5.846 | 5.963 | 22,049 | +0.06(+0.98%) |
Mar 29, 2005 | 6.168 | 6.219 | 5.905 | 5.905 | 27,133 | -0.14(-2.24%) |
Mar 28, 2005 | 5.947 | 6.041 | 5.913 | 6.041 | 21,136 | +0.08(+1.28%) |
Mar 24, 2005 | 5.981 | 6.058 | 5.964 | 5.964 | 12,817 | -0.08(-1.27%) |
Mar 23, 2005 | 6.058 | 6.168 | 6.041 | 6.041 | 23,237 | -0.10(-1.66%) |
Mar 22, 2005 | 6.084 | 6.211 | 6.058 | 6.143 | 36,682 | +0.05(+0.84%) |
Mar 21, 2005 | 6.134 | 6.313 | 6.058 | 6.092 | 20,064 | +0.01(+0.14%) |
Mar 18, 2005 | 6.389 | 6.389 | 6.049 | 6.083 | 42,054 | -0.12(-1.93%) |
Mar 17, 2005 | 6.228 | 6.279 | 6.168 | 6.203 | 14,574 | +0.09(+1.55%) |
Mar 16, 2005 | 6.296 | 6.296 | 6.083 | 6.109 | 45,955 | -0.23(-3.62%) |
Mar 15, 2005 | 6.338 | 6.619 | 6.236 | 6.338 | 92,875 | +0.11(+1.78%) |
Mar 14, 2005 | 6.058 | 6.287 | 6.058 | 6.228 | 15,014 | +0.18(+2.95%) |
Mar 11, 2005 | 6.185 | 6.245 | 6.041 | 6.049 | 33,668 | -0.16(-2.60%) |
Mar 10, 2005 | 6.355 | 6.381 | 6.211 | 6.211 | 22,096 | -0.16(-2.54%) |
Mar 09, 2005 | 6.381 | 6.381 | 6.211 | 6.372 | 18,233 | +0.07(+1.08%) |
Mar 08, 2005 | 6.381 | 6.381 | 6.160 | 6.304 | 15,824 | +0.08(+1.23%) |
Mar 07, 2005 | 6.032 | 6.449 | 6.024 | 6.228 | 63,186 | +0.09(+1.39%) |
Mar 04, 2005 | 6.338 | 6.466 | 6.126 | 6.143 | 75,280 | -0.04(-0.65%) |
Mar 03, 2005 | 6.024 | 6.372 | 6.024 | 6.183 | 87,616 | +0.18(+3.08%) |
Mar 02, 2005 | 5.717 | 6.058 | 5.700 | 5.998 | 20,660 | +0.13(+2.17%) |
Mar 01, 2005 | 5.947 | 6.126 | 5.666 | 5.870 | 67,804 | -0.08(-1.29%) |
Feb 28, 2005 | 5.956 | 5.990 | 5.905 | 5.947 | 15,618 | -0.09(-1.55%) |
Feb 25, 2005 | 5.947 | 6.092 | 5.794 | 6.041 | 56,458 | +0.16(+2.75%) |
Feb 24, 2005 | 6.160 | 6.160 | 5.632 | 5.879 | 46,638 | -0.16(-2.68%) |
Feb 23, 2005 | 6.007 | 6.058 | 5.870 | 6.041 | 72,414 | +0.03(+0.57%) |
Feb 22, 2005 | 5.998 | 6.270 | 5.990 | 6.007 | 134,920 | +0.11(+1.88%) |
Feb 18, 2005 | 5.624 | 6.058 | 5.539 | 5.896 | 130,895 | +0.36(+6.60%) |
Feb 17, 2005 | 5.556 | 5.658 | 5.377 | 5.531 | 48,227 | -0.12(-2.09%) |
Feb 16, 2005 | 5.300 | 5.768 | 5.300 | 5.649 | 40,865 | +0.22(+4.09%) |
Feb 15, 2005 | 5.479 | 5.530 | 5.249 | 5.427 | 25,827 | +0.08(+1.58%) |
Feb 14, 2005 | 5.377 | 5.377 | 5.232 | 5.343 | 41,913 | -0.04(-0.70%) |
Feb 11, 2005 | 5.743 | 5.930 | 5.300 | 5.380 | 201,319 | -0.43(-7.41%) |
Feb 10, 2005 | 5.956 | 6.092 | 5.794 | 5.811 | 53,737 | -0.08(-1.30%) |
Feb 09, 2005 | 6.100 | 6.100 | 5.717 | 5.888 | 51,639 | -0.17(-2.81%) |
Feb 08, 2005 | 5.777 | 6.058 | 5.547 | 6.058 | 113,667 | +0.43(+7.62%) |
Feb 07, 2005 | 5.590 | 5.700 | 5.590 | 5.629 | 24,247 | -0.04(-0.66%) |
Feb 04, 2005 | 5.488 | 5.692 | 5.488 | 5.666 | 17,513 | +0.07(+1.22%) |
Feb 03, 2005 | 5.530 | 5.615 | 5.208 | 5.598 | 22,302 | +0.03(+0.46%) |
Feb 02, 2005 | 5.190 | 5.700 | 5.190 | 5.573 | 42,923 | +0.34(+6.50%) |