Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.920 | 6.200 | 5.920 | 6.180 | 145,600 | +0.16(+2.66%) |
Apr 28, 2005 | 6.300 | 6.300 | 5.960 | 6.020 | 70,100 | -0.30(-4.75%) |
Apr 27, 2005 | 6.280 | 6.350 | 6.200 | 6.320 | 34,300 | +0.00(+0.00%) |
Apr 26, 2005 | 6.360 | 6.480 | 6.270 | 6.320 | 57,600 | -0.06(-0.94%) |
Apr 25, 2005 | 6.200 | 6.440 | 6.200 | 6.380 | 62,400 | +0.17(+2.74%) |
Apr 22, 2005 | 6.150 | 6.310 | 6.120 | 6.210 | 80,800 | +0.01(+0.16%) |
Apr 21, 2005 | 6.000 | 6.220 | 5.970 | 6.200 | 46,800 | +0.18(+2.99%) |
Apr 20, 2005 | 6.110 | 6.220 | 5.950 | 6.020 | 71,000 | -0.13(-2.11%) |
Apr 19, 2005 | 5.920 | 6.250 | 5.920 | 6.150 | 69,100 | +0.15(+2.50%) |
Apr 18, 2005 | 5.950 | 6.100 | 5.930 | 6.000 | 89,300 | +0.15(+2.56%) |
Apr 15, 2005 | 5.950 | 6.100 | 5.780 | 5.850 | 58,700 | -0.13(-2.17%) |
Apr 14, 2005 | 6.080 | 6.200 | 5.900 | 5.980 | 47,700 | -0.06(-0.99%) |
Apr 13, 2005 | 6.100 | 6.350 | 6.040 | 6.040 | 21,200 | -0.11(-1.79%) |
Apr 12, 2005 | 6.150 | 6.210 | 6.070 | 6.150 | 51,100 | -0.05(-0.81%) |
Apr 11, 2005 | 6.200 | 6.210 | 6.170 | 6.200 | 49,000 | +0.00(+0.00%) |
Apr 08, 2005 | 6.200 | 6.230 | 6.150 | 6.200 | 71,400 | +0.00(+0.00%) |
Apr 07, 2005 | 6.180 | 6.250 | 6.160 | 6.200 | 222,700 | +0.00(+0.00%) |
Apr 06, 2005 | 6.260 | 6.390 | 6.200 | 6.200 | 93,900 | -0.03(-0.48%) |
Apr 05, 2005 | 6.250 | 6.350 | 6.200 | 6.230 | 65,100 | +0.08(+1.30%) |
Apr 04, 2005 | 6.350 | 6.550 | 6.150 | 6.150 | 111,300 | -0.25(-3.91%) |
Apr 01, 2005 | 6.300 | 6.520 | 6.290 | 6.400 | 91,500 | +0.10(+1.59%) |
Mar 31, 2005 | 6.400 | 6.460 | 6.200 | 6.300 | 151,400 | -0.03(-0.47%) |
Mar 30, 2005 | 6.150 | 6.400 | 6.150 | 6.330 | 203,800 | +0.36(+6.03%) |
Mar 29, 2005 | 5.800 | 6.110 | 5.800 | 5.970 | 107,300 | +0.17(+2.93%) |
Mar 28, 2005 | 5.780 | 5.910 | 5.660 | 5.800 | 102,500 | -0.15(-2.52%) |
Mar 24, 2005 | 5.900 | 6.100 | 5.900 | 5.950 | 57,100 | +0.10(+1.71%) |
Mar 23, 2005 | 5.950 | 6.000 | 5.760 | 5.850 | 334,900 | -0.10(-1.68%) |
Mar 22, 2005 | 6.360 | 6.420 | 5.950 | 5.950 | 145,500 | -0.31(-4.95%) |
Mar 21, 2005 | 6.480 | 6.540 | 6.250 | 6.260 | 47,900 | -0.20(-3.10%) |
Mar 18, 2005 | 6.530 | 6.650 | 6.420 | 6.460 | 115,400 | -0.02(-0.31%) |
Mar 17, 2005 | 6.320 | 6.520 | 6.270 | 6.480 | 586,600 | +0.21(+3.35%) |
Mar 16, 2005 | 6.380 | 6.400 | 6.200 | 6.270 | 250,400 | -0.10(-1.57%) |
Mar 15, 2005 | 6.590 | 6.640 | 6.200 | 6.370 | 419,100 | -0.18(-2.75%) |
Mar 14, 2005 | 6.690 | 6.690 | 6.150 | 6.550 | 530,400 | -0.13(-1.95%) |
Mar 11, 2005 | 6.730 | 6.820 | 6.580 | 6.680 | 265,100 | -0.02(-0.30%) |
Mar 10, 2005 | 6.850 | 6.950 | 6.400 | 6.700 | 672,000 | -0.13(-1.90%) |
Mar 09, 2005 | 7.450 | 7.450 | 6.820 | 6.830 | 303,700 | -0.66(-8.81%) |
Mar 08, 2005 | 7.480 | 7.650 | 7.450 | 7.490 | 123,600 | -0.15(-1.96%) |
Mar 07, 2005 | 7.790 | 7.790 | 7.610 | 7.640 | 122,300 | -0.15(-1.93%) |
Mar 04, 2005 | 7.460 | 7.790 | 7.350 | 7.790 | 579,000 | +0.21(+2.77%) |
Mar 03, 2005 | 7.350 | 7.630 | 7.350 | 7.580 | 609,300 | +0.27(+3.69%) |
Mar 02, 2005 | 7.500 | 7.560 | 7.300 | 7.310 | 124,100 | -0.15(-2.01%) |
Mar 01, 2005 | 7.240 | 7.520 | 7.210 | 7.460 | 132,800 | +0.14(+1.91%) |
Feb 28, 2005 | 7.580 | 7.620 | 7.200 | 7.320 | 211,200 | -0.28(-3.68%) |
Feb 25, 2005 | 7.360 | 7.600 | 7.350 | 7.600 | 375,500 | +0.31(+4.25%) |
Feb 24, 2005 | 7.260 | 7.290 | 7.069 | 7.290 | 129,400 | +0.04(+0.55%) |
Feb 23, 2005 | 7.370 | 7.430 | 7.130 | 7.250 | 188,700 | -0.04(-0.55%) |
Feb 22, 2005 | 7.500 | 7.500 | 7.250 | 7.290 | 190,900 | -0.21(-2.80%) |
Feb 18, 2005 | 7.500 | 7.600 | 7.450 | 7.500 | 132,000 | +0.00(+0.00%) |
Feb 17, 2005 | 7.550 | 7.570 | 7.450 | 7.500 | 102,800 | -0.04(-0.53%) |
Feb 16, 2005 | 7.550 | 7.570 | 7.360 | 7.540 | 132,200 | +0.03(+0.40%) |
Feb 15, 2005 | 7.630 | 7.640 | 7.450 | 7.510 | 293,900 | -0.17(-2.21%) |
Feb 14, 2005 | 7.550 | 7.700 | 7.550 | 7.680 | 111,700 | +0.15(+1.99%) |
Feb 11, 2005 | 7.460 | 7.550 | 7.400 | 7.530 | 170,600 | +0.12(+1.62%) |
Feb 10, 2005 | 7.550 | 7.550 | 7.358 | 7.410 | 127,700 | -0.16(-2.11%) |
Feb 09, 2005 | 7.820 | 7.830 | 7.500 | 7.570 | 299,000 | -0.20(-2.57%) |
Feb 08, 2005 | 7.490 | 7.780 | 7.430 | 7.770 | 355,800 | +0.28(+3.74%) |
Feb 07, 2005 | 7.550 | 7.550 | 7.380 | 7.490 | 292,300 | -0.01(-0.13%) |
Feb 04, 2005 | 7.200 | 7.500 | 7.200 | 7.500 | 411,200 | +0.20(+2.74%) |
Feb 03, 2005 | 7.030 | 7.300 | 6.980 | 7.300 | 244,200 | +0.34(+4.89%) |
Feb 02, 2005 | 7.100 | 7.100 | 6.850 | 6.960 | 181,900 | -0.14(-1.97%) |