Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.361 | 6.609 | 6.292 | 6.609 | 141,998 | +0.28(+4.35%) |
Apr 28, 2005 | 6.113 | 6.333 | 6.099 | 6.333 | 127,835 | +0.24(+3.98%) |
Apr 27, 2005 | 6.099 | 6.099 | 6.072 | 6.091 | 19,974 | +0.00(+0.05%) |
Apr 26, 2005 | 6.033 | 6.110 | 6.025 | 6.088 | 25,058 | +0.06(+0.96%) |
Apr 25, 2005 | 6.044 | 6.044 | 6.030 | 6.030 | 17,795 | +0.01(+0.09%) |
Apr 22, 2005 | 6.016 | 6.025 | 6.011 | 6.025 | 14,526 | +0.01(+0.14%) |
Apr 21, 2005 | 6.030 | 6.033 | 6.016 | 6.016 | 39,222 | -0.01(-0.23%) |
Apr 20, 2005 | 6.085 | 6.085 | 6.030 | 6.030 | 27,600 | -0.05(-0.86%) |
Apr 19, 2005 | 6.105 | 6.105 | 6.083 | 6.083 | 34,137 | -0.02(-0.36%) |
Apr 18, 2005 | 6.127 | 6.129 | 6.102 | 6.105 | 41,401 | -0.04(-0.58%) |
Apr 15, 2005 | 6.168 | 6.223 | 6.140 | 6.140 | 74,086 | -0.06(-0.89%) |
Apr 14, 2005 | 6.336 | 6.341 | 6.168 | 6.195 | 488,460 | -0.17(-2.60%) |
Apr 13, 2005 | 6.352 | 6.374 | 6.333 | 6.361 | 86,433 | +0.01(+0.17%) |
Apr 12, 2005 | 6.325 | 6.374 | 6.319 | 6.350 | 36,316 | +0.01(+0.13%) |
Apr 11, 2005 | 6.374 | 6.374 | 6.333 | 6.341 | 69,001 | -0.04(-0.56%) |
Apr 08, 2005 | 6.388 | 6.388 | 6.374 | 6.377 | 9,805 | +0.00(+0.04%) |
Apr 07, 2005 | 6.383 | 6.383 | 6.372 | 6.374 | 11,984 | +0.01(+0.09%) |
Apr 06, 2005 | 6.347 | 6.388 | 6.347 | 6.369 | 26,511 | +0.02(+0.35%) |
Apr 05, 2005 | 6.383 | 6.383 | 6.333 | 6.347 | 98,055 | +0.01(+0.09%) |
Apr 04, 2005 | 6.308 | 6.361 | 6.308 | 6.341 | 107,860 | +0.01(+0.09%) |
Apr 01, 2005 | 6.388 | 6.402 | 6.336 | 6.336 | 17,795 | -0.07(-1.03%) |
Mar 31, 2005 | 6.336 | 6.416 | 6.336 | 6.402 | 98,055 | +0.04(+0.61%) |
Mar 30, 2005 | 6.388 | 6.402 | 6.361 | 6.363 | 139,456 | -0.00(-0.04%) |
Mar 29, 2005 | 6.430 | 6.449 | 6.366 | 6.366 | 161,609 | -0.05(-0.77%) |
Mar 28, 2005 | 6.256 | 6.416 | 6.256 | 6.416 | 39,585 | +0.19(+3.01%) |
Mar 24, 2005 | 6.154 | 6.234 | 6.154 | 6.229 | 171,415 | +0.07(+1.21%) |
Mar 23, 2005 | 6.058 | 6.154 | 6.058 | 6.154 | 294,529 | +0.10(+1.59%) |
Mar 22, 2005 | 6.033 | 6.058 | 6.033 | 6.058 | 123,113 | +0.00(+0.00%) |
Mar 21, 2005 | 5.989 | 6.058 | 5.961 | 6.058 | 91,518 | +0.08(+1.38%) |
Mar 18, 2005 | 6.085 | 6.107 | 5.975 | 5.975 | 98,418 | -0.11(-1.77%) |
Mar 17, 2005 | 6.058 | 6.083 | 6.047 | 6.083 | 21,790 | +0.02(+0.27%) |
Mar 16, 2005 | 6.030 | 6.066 | 6.016 | 6.066 | 15,253 | +0.01(+0.14%) |
Mar 15, 2005 | 6.091 | 6.113 | 6.058 | 6.058 | 29,416 | -0.03(-0.54%) |
Mar 14, 2005 | 6.113 | 6.138 | 6.061 | 6.091 | 34,137 | -0.05(-0.81%) |
Mar 11, 2005 | 6.168 | 6.168 | 6.124 | 6.140 | 34,137 | -0.05(-0.84%) |
Mar 10, 2005 | 6.195 | 6.195 | 6.179 | 6.193 | 16,705 | -0.02(-0.27%) |
Mar 09, 2005 | 6.223 | 6.237 | 6.168 | 6.209 | 88,612 | +0.00(+0.00%) |
Mar 08, 2005 | 6.140 | 6.209 | 6.140 | 6.209 | 36,316 | +0.08(+1.35%) |
Mar 07, 2005 | 6.127 | 6.176 | 6.127 | 6.127 | 17,795 | +0.03(+0.45%) |
Mar 04, 2005 | 6.072 | 6.099 | 6.047 | 6.099 | 58,833 | +0.06(+0.91%) |
Mar 03, 2005 | 6.016 | 6.055 | 6.016 | 6.044 | 21,790 | +0.04(+0.69%) |
Mar 02, 2005 | 5.989 | 6.008 | 5.975 | 6.003 | 34,137 | +0.01(+0.23%) |
Mar 01, 2005 | 6.003 | 6.003 | 5.920 | 5.989 | 443,427 | -0.03(-0.46%) |
Feb 28, 2005 | 6.278 | 6.300 | 6.003 | 6.016 | 173,594 | -0.26(-4.17%) |
Feb 25, 2005 | 6.306 | 6.325 | 6.264 | 6.278 | 172,141 | +0.00(+0.00%) |
Feb 24, 2005 | 6.333 | 6.355 | 6.264 | 6.278 | 112,582 | -0.07(-1.17%) |
Feb 23, 2005 | 6.314 | 6.352 | 6.314 | 6.352 | 88,612 | +0.07(+1.05%) |
Feb 22, 2005 | 6.319 | 6.319 | 6.273 | 6.286 | 141,998 | -0.01(-0.17%) |
Feb 18, 2005 | 6.195 | 6.352 | 6.195 | 6.297 | 270,196 | -0.17(-2.68%) |
Feb 17, 2005 | 6.578 | 6.578 | 6.471 | 6.471 | 49,027 | -0.13(-2.04%) |
Feb 16, 2005 | 6.815 | 6.815 | 6.606 | 6.606 | 80,623 | -0.21(-3.15%) |
Feb 15, 2005 | 6.884 | 6.911 | 6.782 | 6.821 | 384,594 | -0.01(-0.12%) |
Feb 14, 2005 | 6.719 | 6.829 | 6.691 | 6.829 | 309,418 | +0.11(+1.64%) |
Feb 11, 2005 | 6.724 | 6.724 | 6.697 | 6.719 | 102,776 | -0.03(-0.49%) |
Feb 10, 2005 | 6.818 | 6.843 | 6.719 | 6.752 | 112,582 | -0.05(-0.73%) |
Feb 09, 2005 | 6.664 | 6.815 | 6.653 | 6.801 | 253,127 | +0.12(+1.86%) |
Feb 08, 2005 | 6.559 | 6.746 | 6.559 | 6.677 | 102,776 | +0.10(+1.46%) |
Feb 07, 2005 | 6.790 | 6.790 | 6.553 | 6.581 | 162,336 | -0.24(-3.47%) |
Feb 04, 2005 | 6.856 | 6.867 | 6.790 | 6.818 | 86,433 | +0.02(+0.24%) |
Feb 03, 2005 | 6.705 | 6.801 | 6.705 | 6.801 | 80,623 | +0.08(+1.23%) |
Feb 02, 2005 | 6.810 | 6.810 | 6.493 | 6.719 | 206,279 | -0.04(-0.53%) |