Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.122 | 6.137 | 6.040 | 6.137 | 112,898 | +0.01(+0.24%) |
Apr 28, 2005 | 6.153 | 6.258 | 6.122 | 6.122 | 149,397 | -0.05(-0.79%) |
Apr 27, 2005 | 6.100 | 6.190 | 6.058 | 6.171 | 107,025 | +0.02(+0.29%) |
Apr 26, 2005 | 6.202 | 6.275 | 6.079 | 6.153 | 151,626 | -0.04(-0.63%) |
Apr 25, 2005 | 5.925 | 6.192 | 5.925 | 6.192 | 97,156 | +0.22(+3.72%) |
Apr 22, 2005 | 6.195 | 6.198 | 5.923 | 5.970 | 134,853 | -0.25(-3.98%) |
Apr 21, 2005 | 6.129 | 6.242 | 6.077 | 6.218 | 202,891 | +0.19(+3.17%) |
Apr 20, 2005 | 6.304 | 6.304 | 6.027 | 6.027 | 160,630 | -0.23(-3.65%) |
Apr 19, 2005 | 6.223 | 6.276 | 6.205 | 6.255 | 136,434 | +0.03(+0.44%) |
Apr 18, 2005 | 6.242 | 6.294 | 6.134 | 6.228 | 114,948 | -0.05(-0.75%) |
Apr 15, 2005 | 6.404 | 6.404 | 6.242 | 6.275 | 167,078 | -0.09(-1.40%) |
Apr 14, 2005 | 6.427 | 6.440 | 6.356 | 6.364 | 63,381 | +0.00(+0.00%) |
Apr 13, 2005 | 6.296 | 6.432 | 6.296 | 6.364 | 131,858 | +0.04(+0.64%) |
Apr 12, 2005 | 6.346 | 6.370 | 6.226 | 6.323 | 155,751 | -0.04(-0.56%) |
Apr 11, 2005 | 6.406 | 6.467 | 6.344 | 6.359 | 114,078 | -0.05(-0.73%) |
Apr 08, 2005 | 6.501 | 6.564 | 6.406 | 6.406 | 58,564 | -0.11(-1.71%) |
Apr 07, 2005 | 6.530 | 6.615 | 6.509 | 6.517 | 38,357 | +0.01(+0.17%) |
Apr 06, 2005 | 6.417 | 6.519 | 6.317 | 6.506 | 74,108 | +0.14(+2.21%) |
Apr 05, 2005 | 6.326 | 6.428 | 6.326 | 6.365 | 89,350 | -0.02(-0.38%) |
Apr 04, 2005 | 6.356 | 6.454 | 6.294 | 6.390 | 77,005 | -0.03(-0.48%) |
Apr 01, 2005 | 6.524 | 6.537 | 6.372 | 6.420 | 113,083 | +0.01(+0.15%) |
Mar 31, 2005 | 6.477 | 6.506 | 6.391 | 6.411 | 223,857 | -0.11(-1.62%) |
Mar 30, 2005 | 6.326 | 6.532 | 6.315 | 6.516 | 171,024 | +0.13(+1.98%) |
Mar 29, 2005 | 6.333 | 6.440 | 6.323 | 6.390 | 489,117 | -0.01(-0.10%) |
Mar 28, 2005 | 6.317 | 6.511 | 6.265 | 6.396 | 243,472 | +0.20(+3.27%) |
Mar 24, 2005 | 6.145 | 6.252 | 6.109 | 6.194 | 152,651 | +0.11(+1.81%) |
Mar 23, 2005 | 6.234 | 6.234 | 5.990 | 6.083 | 112,490 | -0.21(-3.34%) |
Mar 22, 2005 | 6.383 | 6.383 | 6.250 | 6.294 | 561,188 | -0.04(-0.65%) |
Mar 21, 2005 | 6.263 | 6.372 | 6.250 | 6.335 | 239,241 | -0.02(-0.27%) |
Mar 18, 2005 | 6.435 | 6.545 | 6.249 | 6.352 | 344,463 | -0.00(-0.05%) |
Mar 17, 2005 | 6.234 | 6.356 | 6.234 | 6.356 | 147,322 | +0.06(+0.93%) |
Mar 16, 2005 | 6.315 | 6.339 | 6.276 | 6.297 | 654,281 | -0.02(-0.28%) |
Mar 15, 2005 | 6.370 | 6.420 | 6.270 | 6.315 | 170,863 | +0.04(+0.67%) |
Mar 14, 2005 | 6.475 | 6.475 | 6.236 | 6.273 | 174,643 | -0.15(-2.34%) |
Mar 11, 2005 | 6.284 | 6.503 | 6.284 | 6.424 | 478,075 | +0.05(+0.84%) |
Mar 10, 2005 | 6.333 | 6.396 | 6.266 | 6.370 | 542,414 | +0.04(+0.56%) |
Mar 09, 2005 | 6.485 | 6.495 | 6.072 | 6.334 | 1,789,578 | -0.87(-12.09%) |
Mar 08, 2005 | 7.287 | 7.320 | 7.196 | 7.206 | 94,229 | +0.01(+0.16%) |
Mar 07, 2005 | 7.303 | 7.356 | 7.194 | 7.194 | 127,596 | -0.14(-1.86%) |
Mar 04, 2005 | 7.217 | 7.342 | 7.217 | 7.330 | 180,127 | +0.10(+1.41%) |
Mar 03, 2005 | 7.280 | 7.314 | 7.225 | 7.228 | 103,369 | -0.02(-0.22%) |
Mar 02, 2005 | 7.144 | 7.285 | 7.144 | 7.244 | 79,846 | +0.03(+0.45%) |
Mar 01, 2005 | 7.199 | 7.269 | 7.196 | 7.212 | 134,210 | -0.02(-0.27%) |
Feb 28, 2005 | 7.204 | 7.272 | 7.199 | 7.232 | 262,987 | +0.02(+0.31%) |
Feb 25, 2005 | 7.125 | 7.209 | 7.079 | 7.209 | 332,272 | +0.07(+0.98%) |
Feb 24, 2005 | 7.010 | 7.146 | 6.930 | 7.139 | 188,112 | +0.15(+2.18%) |
Feb 23, 2005 | 7.006 | 7.062 | 6.963 | 6.987 | 275,888 | +0.01(+0.12%) |
Feb 22, 2005 | 7.270 | 7.359 | 6.979 | 6.979 | 155,770 | -0.31(-4.29%) |
Feb 18, 2005 | 7.487 | 7.487 | 7.267 | 7.291 | 121,149 | -0.11(-1.49%) |
Feb 17, 2005 | 7.380 | 7.500 | 7.345 | 7.402 | 113,540 | -0.01(-0.11%) |
Feb 16, 2005 | 7.406 | 7.520 | 7.283 | 7.410 | 126,435 | +0.07(+1.02%) |
Feb 15, 2005 | 6.726 | 7.821 | 6.660 | 7.335 | 555,037 | +0.62(+9.21%) |
Feb 14, 2005 | 6.649 | 6.793 | 6.639 | 6.717 | 144,641 | -0.07(-1.00%) |
Feb 11, 2005 | 6.581 | 6.804 | 6.581 | 6.785 | 89,628 | +0.16(+2.37%) |
Feb 10, 2005 | 6.696 | 6.775 | 6.624 | 6.628 | 127,819 | -0.07(-1.02%) |
Feb 09, 2005 | 6.841 | 6.841 | 6.647 | 6.696 | 79,778 | -0.10(-1.52%) |
Feb 08, 2005 | 6.743 | 6.809 | 6.733 | 6.799 | 32,632 | +0.02(+0.24%) |
Feb 07, 2005 | 6.781 | 6.848 | 6.747 | 6.783 | 74,232 | +0.04(+0.62%) |
Feb 04, 2005 | 6.522 | 6.764 | 6.522 | 6.741 | 137,070 | +0.10(+1.54%) |
Feb 03, 2005 | 6.590 | 6.649 | 6.540 | 6.639 | 97,446 | +0.05(+0.81%) |
Feb 02, 2005 | 6.521 | 6.618 | 6.521 | 6.585 | 121,038 | +0.12(+1.93%) |