Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.164 | 6.287 | 6.164 | 6.231 | 3,210 | -0.07(-1.11%) |
Apr 28, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 6.287 | 6.371 | 6.287 | 6.301 | 1,785 | +0.05(+0.81%) |
Apr 26, 2005 | 6.220 | 6.259 | 6.220 | 6.251 | 2,142 | +0.03(+0.40%) |
Apr 25, 2005 | 6.290 | 6.290 | 6.226 | 6.226 | 4,641 | -0.01(-0.09%) |
Apr 22, 2005 | 6.511 | 6.511 | 6.231 | 6.231 | 9,290 | -0.16(-2.46%) |
Apr 21, 2005 | 6.388 | 6.388 | 6.388 | 6.388 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 6.391 | 6.411 | 6.299 | 6.388 | 14,282 | -0.03(-0.39%) |
Apr 19, 2005 | 6.413 | 6.413 | 6.413 | 6.413 | 0 | +0.11(+1.78%) |
Apr 18, 2005 | 6.579 | 6.747 | 6.301 | 6.301 | 102,666 | -0.28(-4.20%) |
Apr 15, 2005 | 6.245 | 6.651 | 6.245 | 6.578 | 20,877 | +0.23(+3.69%) |
Apr 14, 2005 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 6.246 | 6.343 | 6.246 | 6.343 | 7,876 | +0.10(+1.57%) |
Apr 12, 2005 | 6.251 | 6.274 | 6.245 | 6.245 | 7,630 | -0.06(-0.89%) |
Apr 11, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 6.231 | 6.301 | 6.231 | 6.301 | 15,357 | +0.04(+0.72%) |
Apr 07, 2005 | 6.257 | 6.257 | 6.257 | 6.257 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 6.357 | 6.357 | 6.257 | 6.257 | 3,749 | -0.27(-4.20%) |
Apr 05, 2005 | 6.592 | 6.592 | 6.245 | 6.531 | 9,947 | -0.01(-0.09%) |
Apr 04, 2005 | 6.528 | 6.537 | 6.528 | 6.537 | 1,071 | +0.03(+0.43%) |
Apr 01, 2005 | 6.509 | 6.509 | 6.509 | 6.509 | 1,428 | +0.23(+3.74%) |
Mar 31, 2005 | 6.232 | 6.274 | 6.232 | 6.274 | 1,378 | -0.03(-0.44%) |
Mar 30, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 3,924 | -0.08(-1.30%) |
Mar 24, 2005 | 6.384 | 6.384 | 6.384 | 6.384 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 6.301 | 6.384 | 6.301 | 6.384 | 3,838 | -0.11(-1.66%) |
Mar 22, 2005 | 6.539 | 6.539 | 6.492 | 6.492 | 3,838 | -0.05(-0.77%) |
Mar 21, 2005 | 6.542 | 6.542 | 6.542 | 6.542 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 6.542 | 6.542 | 6.542 | 6.542 | 714 | +0.16(+2.46%) |
Mar 17, 2005 | 6.329 | 6.385 | 6.329 | 6.385 | 4,284 | +0.03(+0.48%) |
Mar 16, 2005 | 6.357 | 6.455 | 6.301 | 6.355 | 18,363 | -0.04(-0.70%) |
Mar 15, 2005 | 6.301 | 6.483 | 6.301 | 6.399 | 21,602 | -0.04(-0.57%) |
Mar 14, 2005 | 6.455 | 6.500 | 6.402 | 6.436 | 8,926 | +0.01(+0.13%) |
Mar 11, 2005 | 6.427 | 6.427 | 6.427 | 6.427 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 6.413 | 6.455 | 6.413 | 6.427 | 3,570 | +0.04(+0.66%) |
Mar 09, 2005 | 6.385 | 6.402 | 6.385 | 6.385 | 2,320 | -0.06(-0.87%) |
Mar 08, 2005 | 6.565 | 6.565 | 6.385 | 6.441 | 22,387 | -0.03(-0.48%) |
Mar 07, 2005 | 6.483 | 6.548 | 6.472 | 6.472 | 16,178 | -0.08(-1.15%) |
Mar 04, 2005 | 6.495 | 6.651 | 6.467 | 6.548 | 8,926 | -0.10(-1.43%) |
Mar 03, 2005 | 6.688 | 6.688 | 6.411 | 6.643 | 14,282 | +0.14(+2.11%) |
Mar 02, 2005 | 6.503 | 6.506 | 6.503 | 6.506 | 1,428 | +0.05(+0.78%) |
Mar 01, 2005 | 6.458 | 6.458 | 6.455 | 6.455 | 1,785 | -0.11(-1.62%) |
Feb 28, 2005 | 6.374 | 6.791 | 6.374 | 6.562 | 25,351 | +0.02(+0.26%) |
Feb 25, 2005 | 6.598 | 6.601 | 6.531 | 6.545 | 12,854 | -0.08(-1.23%) |
Feb 24, 2005 | 6.539 | 6.691 | 6.444 | 6.626 | 47,089 | +0.13(+2.07%) |
Feb 23, 2005 | 6.623 | 6.623 | 6.397 | 6.492 | 17,853 | +0.03(+0.43%) |
Feb 22, 2005 | 6.702 | 6.772 | 6.335 | 6.464 | 140,615 | -0.07(-1.11%) |
Feb 18, 2005 | 6.721 | 6.721 | 6.469 | 6.537 | 70,381 | -0.10(-1.56%) |
Feb 17, 2005 | 6.705 | 6.859 | 6.587 | 6.640 | 42,097 | +0.08(+1.15%) |
Feb 16, 2005 | 6.514 | 6.677 | 6.475 | 6.565 | 32,139 | -0.04(-0.64%) |
Feb 15, 2005 | 6.470 | 6.607 | 6.470 | 6.607 | 1,785 | +0.08(+1.24%) |
Feb 14, 2005 | 6.553 | 6.553 | 6.525 | 6.525 | 1,071 | -0.06(-0.85%) |
Feb 11, 2005 | 6.581 | 6.581 | 6.581 | 6.581 | 357 | -0.12(-1.75%) |
Feb 10, 2005 | 6.699 | 6.699 | 6.699 | 6.699 | 1,167 | -0.02(-0.25%) |
Feb 09, 2005 | 6.487 | 6.716 | 6.487 | 6.716 | 3,224 | +0.25(+3.81%) |
Feb 08, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 1,785 | -0.17(-2.53%) |
Feb 07, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 557 | +0.21(+3.27%) |