Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.362 | 6.393 | 6.331 | 6.345 | 145,353 | -0.03(-0.41%) |
Apr 28, 2005 | 6.331 | 6.371 | 6.323 | 6.371 | 110,157 | +0.04(+0.55%) |
Apr 27, 2005 | 6.345 | 6.345 | 6.327 | 6.336 | 114,500 | +0.00(+0.00%) |
Apr 26, 2005 | 6.410 | 6.410 | 6.314 | 6.336 | 143,982 | -0.04(-0.55%) |
Apr 25, 2005 | 6.275 | 6.371 | 6.275 | 6.371 | 134,154 | +0.09(+1.39%) |
Apr 22, 2005 | 6.244 | 6.340 | 6.231 | 6.283 | 215,516 | +0.07(+1.13%) |
Apr 21, 2005 | 6.257 | 6.314 | 6.205 | 6.213 | 206,831 | -0.08(-1.25%) |
Apr 20, 2005 | 6.270 | 6.318 | 6.240 | 6.292 | 188,548 | -0.01(-0.14%) |
Apr 19, 2005 | 6.266 | 6.301 | 6.248 | 6.301 | 135,754 | +0.04(+0.70%) |
Apr 18, 2005 | 6.218 | 6.261 | 6.218 | 6.257 | 78,847 | +0.00(+0.07%) |
Apr 15, 2005 | 6.244 | 6.292 | 6.209 | 6.253 | 103,072 | +0.01(+0.14%) |
Apr 14, 2005 | 6.196 | 6.261 | 6.191 | 6.244 | 164,093 | -0.00(-0.07%) |
Apr 13, 2005 | 6.235 | 6.257 | 6.235 | 6.248 | 66,048 | -0.02(-0.28%) |
Apr 12, 2005 | 6.292 | 6.296 | 6.235 | 6.266 | 218,944 | +0.01(+0.14%) |
Apr 11, 2005 | 6.279 | 6.296 | 6.244 | 6.257 | 200,203 | -0.01(-0.14%) |
Apr 08, 2005 | 6.231 | 6.279 | 6.231 | 6.266 | 95,073 | -0.02(-0.35%) |
Apr 07, 2005 | 6.257 | 6.296 | 6.240 | 6.288 | 56,450 | +0.01(+0.21%) |
Apr 06, 2005 | 6.257 | 6.292 | 6.253 | 6.275 | 107,186 | +0.03(+0.49%) |
Apr 05, 2005 | 6.240 | 6.288 | 6.235 | 6.244 | 118,156 | +0.00(+0.07%) |
Apr 04, 2005 | 6.196 | 6.345 | 6.196 | 6.240 | 185,348 | +0.03(+0.49%) |
Apr 01, 2005 | 6.209 | 6.231 | 6.191 | 6.209 | 138,497 | +0.04(+0.71%) |
Mar 31, 2005 | 6.121 | 6.174 | 6.104 | 6.165 | 98,273 | +0.08(+1.29%) |
Mar 30, 2005 | 6.056 | 6.121 | 6.056 | 6.086 | 103,987 | +0.02(+0.29%) |
Mar 29, 2005 | 6.021 | 6.073 | 6.021 | 6.069 | 98,502 | +0.04(+0.65%) |
Mar 28, 2005 | 6.029 | 6.104 | 6.021 | 6.029 | 137,354 | -0.05(-0.86%) |
Mar 24, 2005 | 6.043 | 6.086 | 6.034 | 6.082 | 179,406 | +0.05(+0.87%) |
Mar 23, 2005 | 6.170 | 6.170 | 6.025 | 6.029 | 388,980 | -0.15(-2.48%) |
Mar 22, 2005 | 6.270 | 6.292 | 6.143 | 6.183 | 218,030 | -0.10(-1.60%) |
Mar 21, 2005 | 6.283 | 6.327 | 6.266 | 6.283 | 168,207 | -0.02(-0.28%) |
Mar 18, 2005 | 6.218 | 6.318 | 6.218 | 6.301 | 246,826 | +0.05(+0.77%) |
Mar 17, 2005 | 6.253 | 6.292 | 6.253 | 6.253 | 210,716 | -0.01(-0.14%) |
Mar 16, 2005 | 6.275 | 6.288 | 6.244 | 6.261 | 191,747 | +0.01(+0.21%) |
Mar 15, 2005 | 6.353 | 6.353 | 6.248 | 6.248 | 196,547 | -0.06(-0.97%) |
Mar 14, 2005 | 6.248 | 6.371 | 6.248 | 6.310 | 255,054 | +0.03(+0.42%) |
Mar 11, 2005 | 6.301 | 6.345 | 6.248 | 6.283 | 216,658 | -0.06(-0.90%) |
Mar 10, 2005 | 6.310 | 6.340 | 6.305 | 6.340 | 149,695 | +0.00(+0.00%) |
Mar 09, 2005 | 6.362 | 6.406 | 6.310 | 6.340 | 232,885 | -0.07(-1.02%) |
Mar 08, 2005 | 6.445 | 6.458 | 6.406 | 6.406 | 249,797 | -0.07(-1.01%) |
Mar 07, 2005 | 6.454 | 6.485 | 6.419 | 6.471 | 210,259 | +0.03(+0.41%) |
Mar 04, 2005 | 6.415 | 6.454 | 6.397 | 6.445 | 130,726 | +0.04(+0.61%) |
Mar 03, 2005 | 6.397 | 6.463 | 6.397 | 6.406 | 134,154 | -0.01(-0.14%) |
Mar 02, 2005 | 6.410 | 6.463 | 6.401 | 6.415 | 187,405 | -0.02(-0.34%) |
Mar 01, 2005 | 6.428 | 6.436 | 6.388 | 6.436 | 166,836 | +0.04(+0.68%) |
Feb 28, 2005 | 6.388 | 6.419 | 6.366 | 6.393 | 143,753 | +0.03(+0.41%) |
Feb 25, 2005 | 6.331 | 6.432 | 6.331 | 6.366 | 158,608 | -0.01(-0.14%) |
Feb 24, 2005 | 6.384 | 6.384 | 6.331 | 6.375 | 130,269 | +0.04(+0.55%) |
Feb 23, 2005 | 6.327 | 6.366 | 6.305 | 6.340 | 202,717 | +0.03(+0.42%) |
Feb 22, 2005 | 6.349 | 6.366 | 6.296 | 6.314 | 323,160 | -0.06(-0.89%) |
Feb 18, 2005 | 6.476 | 6.476 | 6.371 | 6.371 | 256,196 | -0.12(-1.82%) |
Feb 17, 2005 | 6.384 | 6.489 | 6.384 | 6.489 | 333,444 | +0.03(+0.47%) |
Feb 16, 2005 | 6.498 | 6.506 | 6.432 | 6.458 | 132,555 | -0.04(-0.61%) |
Feb 15, 2005 | 6.502 | 6.524 | 6.489 | 6.498 | 198,603 | -0.02(-0.34%) |
Feb 14, 2005 | 6.458 | 6.520 | 6.458 | 6.520 | 176,892 | +0.02(+0.27%) |
Feb 11, 2005 | 6.498 | 6.515 | 6.480 | 6.502 | 217,801 | -0.04(-0.54%) |
Feb 10, 2005 | 6.533 | 6.550 | 6.511 | 6.537 | 137,811 | +0.04(+0.54%) |
Feb 09, 2005 | 6.502 | 6.537 | 6.502 | 6.502 | 194,261 | +0.00(+0.00%) |
Feb 08, 2005 | 6.520 | 6.520 | 6.502 | 6.502 | 223,058 | -0.02(-0.27%) |
Feb 07, 2005 | 6.467 | 6.537 | 6.467 | 6.520 | 140,096 | +0.02(+0.27%) |
Feb 04, 2005 | 6.511 | 6.537 | 6.454 | 6.502 | 259,396 | +0.01(+0.13%) |
Feb 03, 2005 | 6.454 | 6.520 | 6.428 | 6.493 | 302,819 | +0.04(+0.61%) |
Feb 02, 2005 | 6.445 | 6.476 | 6.441 | 6.454 | 198,603 | +0.01(+0.14%) |