Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.774 | 5.836 | 5.637 | 5.776 | 5,287,183 | -0.02(-0.34%) |
Apr 28, 2005 | 5.880 | 5.936 | 5.780 | 5.795 | 3,336,155 | -0.14(-2.40%) |
Apr 27, 2005 | 5.893 | 6.011 | 5.858 | 5.938 | 2,999,893 | +0.06(+0.96%) |
Apr 26, 2005 | 5.858 | 6.027 | 5.836 | 5.882 | 4,098,569 | -0.03(-0.44%) |
Apr 25, 2005 | 5.910 | 6.007 | 5.843 | 5.908 | 6,737,655 | +0.01(+0.18%) |
Apr 22, 2005 | 6.035 | 6.063 | 5.838 | 5.897 | 4,506,939 | -0.21(-3.43%) |
Apr 21, 2005 | 5.888 | 6.135 | 5.888 | 6.106 | 6,316,405 | +0.23(+3.97%) |
Apr 20, 2005 | 5.938 | 5.990 | 5.836 | 5.873 | 5,882,859 | -0.10(-1.70%) |
Apr 19, 2005 | 5.994 | 6.029 | 5.912 | 5.975 | 4,018,697 | -0.00(-0.07%) |
Apr 18, 2005 | 5.944 | 6.063 | 5.944 | 5.979 | 5,050,224 | +0.02(+0.40%) |
Apr 15, 2005 | 5.994 | 6.167 | 5.923 | 5.955 | 9,057,902 | -0.09(-1.43%) |
Apr 14, 2005 | 6.219 | 6.331 | 6.027 | 6.042 | 6,665,671 | -0.16(-2.58%) |
Apr 13, 2005 | 6.264 | 6.290 | 6.189 | 6.202 | 5,060,054 | -0.05(-0.73%) |
Apr 12, 2005 | 6.057 | 6.264 | 6.052 | 6.247 | 6,187,958 | +0.16(+2.59%) |
Apr 11, 2005 | 6.135 | 6.171 | 6.022 | 6.089 | 3,958,714 | -0.06(-0.98%) |
Apr 08, 2005 | 6.301 | 6.301 | 6.141 | 6.150 | 2,642,402 | -0.11(-1.83%) |
Apr 07, 2005 | 6.163 | 6.301 | 6.059 | 6.264 | 5,213,011 | +0.09(+1.47%) |
Apr 06, 2005 | 6.251 | 6.277 | 6.113 | 6.174 | 3,036,903 | -0.04(-0.66%) |
Apr 05, 2005 | 6.117 | 6.245 | 6.100 | 6.215 | 2,358,168 | +0.09(+1.41%) |
Apr 04, 2005 | 6.068 | 6.156 | 6.018 | 6.128 | 4,370,054 | +0.05(+0.89%) |
Apr 01, 2005 | 6.340 | 6.364 | 6.046 | 6.074 | 8,142,642 | -0.22(-3.57%) |
Mar 31, 2005 | 6.346 | 6.346 | 6.260 | 6.299 | 3,592,512 | -0.02(-0.38%) |
Mar 30, 2005 | 6.290 | 6.353 | 6.167 | 6.323 | 3,994,340 | +0.07(+1.07%) |
Mar 29, 2005 | 6.212 | 6.284 | 6.180 | 6.256 | 4,634,655 | +0.04(+0.63%) |
Mar 28, 2005 | 6.113 | 6.269 | 6.104 | 6.217 | 2,971,960 | +0.10(+1.70%) |
Mar 24, 2005 | 6.042 | 6.169 | 6.035 | 6.113 | 4,275,152 | +0.06(+1.00%) |
Mar 23, 2005 | 5.972 | 6.074 | 5.962 | 6.052 | 5,438,396 | +0.06(+0.97%) |
Mar 22, 2005 | 5.938 | 6.094 | 5.938 | 5.994 | 4,960,484 | +0.01(+0.18%) |
Mar 21, 2005 | 6.044 | 6.061 | 5.942 | 5.983 | 4,100,623 | -0.06(-1.00%) |
Mar 18, 2005 | 6.171 | 6.193 | 5.944 | 6.044 | 11,888,985 | -0.14(-2.27%) |
Mar 17, 2005 | 6.258 | 6.279 | 6.161 | 6.184 | 3,809,222 | -0.08(-1.31%) |
Mar 16, 2005 | 6.370 | 6.489 | 6.230 | 6.266 | 6,811,795 | -0.19(-2.91%) |
Mar 15, 2005 | 6.431 | 6.591 | 6.385 | 6.455 | 4,794,496 | +0.00(+0.00%) |
Mar 14, 2005 | 6.377 | 6.459 | 6.325 | 6.455 | 2,712,337 | +0.09(+1.43%) |
Mar 11, 2005 | 6.463 | 6.480 | 6.353 | 6.364 | 5,034,004 | -0.09(-1.44%) |
Mar 10, 2005 | 6.487 | 6.517 | 6.355 | 6.457 | 3,687,849 | -0.03(-0.47%) |
Mar 09, 2005 | 6.515 | 6.537 | 6.455 | 6.487 | 3,369,001 | -0.03(-0.40%) |
Mar 08, 2005 | 6.545 | 6.640 | 6.498 | 6.513 | 2,936,449 | -0.05(-0.72%) |
Mar 07, 2005 | 6.567 | 6.645 | 6.547 | 6.560 | 6,606,520 | -0.01(-0.20%) |
Mar 04, 2005 | 6.571 | 6.781 | 6.550 | 6.573 | 10,242,399 | +0.09(+1.40%) |
Mar 03, 2005 | 6.279 | 6.515 | 6.269 | 6.483 | 22,004,884 | +0.26(+4.24%) |
Mar 02, 2005 | 6.109 | 6.256 | 6.046 | 6.219 | 7,391,247 | +0.11(+1.88%) |
Mar 01, 2005 | 6.042 | 6.195 | 6.042 | 6.104 | 6,603,485 | +0.05(+0.86%) |
Feb 28, 2005 | 6.065 | 6.161 | 5.934 | 6.052 | 3,790,986 | +0.01(+0.11%) |
Feb 25, 2005 | 5.998 | 6.091 | 5.914 | 6.046 | 4,392,348 | +0.05(+0.79%) |
Feb 24, 2005 | 5.847 | 6.022 | 5.823 | 5.998 | 4,212,795 | +0.12(+2.02%) |
Feb 23, 2005 | 5.888 | 5.968 | 5.869 | 5.880 | 2,698,153 | +0.02(+0.26%) |
Feb 22, 2005 | 5.916 | 6.024 | 5.836 | 5.864 | 4,571,873 | -0.08(-1.35%) |
Feb 18, 2005 | 6.031 | 6.096 | 5.944 | 5.944 | 3,450,714 | -0.07(-1.11%) |
Feb 17, 2005 | 6.009 | 6.074 | 5.964 | 6.011 | 6,047,377 | +0.02(+0.36%) |
Feb 16, 2005 | 5.996 | 6.020 | 5.910 | 5.990 | 4,775,843 | +0.01(+0.11%) |
Feb 15, 2005 | 5.988 | 6.081 | 5.966 | 5.983 | 6,557,505 | -0.02(-0.25%) |
Feb 14, 2005 | 5.996 | 6.052 | 5.955 | 5.998 | 2,585,912 | -0.01(-0.11%) |
Feb 11, 2005 | 5.992 | 6.063 | 5.890 | 6.005 | 4,976,810 | -0.01(-0.14%) |
Feb 10, 2005 | 6.016 | 6.042 | 5.931 | 6.014 | 6,340,873 | +0.04(+0.69%) |
Feb 09, 2005 | 6.020 | 6.052 | 5.929 | 5.972 | 6,515,064 | -0.07(-1.22%) |
Feb 08, 2005 | 6.204 | 6.204 | 6.024 | 6.046 | 8,495,525 | -0.16(-2.51%) |
Feb 07, 2005 | 6.249 | 6.301 | 6.174 | 6.202 | 4,965,129 | -0.07(-1.07%) |
Feb 04, 2005 | 6.292 | 6.333 | 6.197 | 6.269 | 3,348,229 | +0.00(+0.03%) |
Feb 03, 2005 | 6.359 | 6.362 | 6.204 | 6.266 | 7,102,358 | -0.12(-1.86%) |
Feb 02, 2005 | 6.308 | 6.437 | 6.308 | 6.385 | 4,665,637 | +0.08(+1.23%) |