Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.190 | 6.260 | 6.190 | 6.250 | 489,600 | +0.04(+0.64%) |
Apr 28, 2005 | 6.160 | 6.240 | 6.160 | 6.210 | 404,000 | +0.02(+0.32%) |
Apr 27, 2005 | 6.240 | 6.250 | 6.190 | 6.190 | 430,100 | -0.08(-1.28%) |
Apr 26, 2005 | 6.160 | 6.280 | 6.120 | 6.270 | 584,700 | +0.08(+1.29%) |
Apr 25, 2005 | 6.230 | 6.240 | 6.170 | 6.190 | 352,800 | -0.06(-0.96%) |
Apr 22, 2005 | 6.210 | 6.250 | 6.200 | 6.250 | 361,400 | +0.05(+0.81%) |
Apr 21, 2005 | 6.170 | 6.230 | 6.170 | 6.200 | 407,600 | +0.02(+0.32%) |
Apr 20, 2005 | 6.170 | 6.200 | 6.140 | 6.180 | 404,400 | -0.01(-0.16%) |
Apr 19, 2005 | 6.190 | 6.200 | 6.130 | 6.190 | 409,500 | +0.03(+0.49%) |
Apr 18, 2005 | 6.000 | 6.190 | 6.000 | 6.160 | 820,000 | +0.06(+0.98%) |
Apr 15, 2005 | 6.160 | 6.180 | 6.060 | 6.100 | 409,500 | -0.01(-0.16%) |
Apr 14, 2005 | 6.080 | 6.120 | 6.050 | 6.110 | 718,800 | +0.01(+0.16%) |
Apr 13, 2005 | 6.000 | 6.130 | 6.000 | 6.100 | 490,100 | +0.00(+0.00%) |
Apr 12, 2005 | 6.050 | 6.120 | 6.050 | 6.100 | 545,100 | +0.04(+0.66%) |
Apr 11, 2005 | 6.060 | 6.120 | 6.050 | 6.060 | 450,500 | -0.06(-0.98%) |
Apr 08, 2005 | 6.130 | 6.140 | 6.090 | 6.120 | 355,500 | -0.02(-0.33%) |
Apr 07, 2005 | 6.140 | 6.180 | 6.120 | 6.140 | 354,200 | -0.01(-0.16%) |
Apr 06, 2005 | 6.120 | 6.160 | 6.100 | 6.150 | 431,700 | +0.00(+0.00%) |
Apr 05, 2005 | 6.060 | 6.180 | 6.040 | 6.150 | 313,900 | +0.05(+0.82%) |
Apr 04, 2005 | 6.180 | 6.180 | 6.080 | 6.100 | 484,800 | -0.07(-1.13%) |
Apr 01, 2005 | 6.080 | 6.170 | 6.050 | 6.170 | 458,600 | +0.11(+1.82%) |
Mar 31, 2005 | 6.140 | 6.150 | 6.050 | 6.060 | 640,700 | -0.02(-0.33%) |
Mar 30, 2005 | 5.860 | 6.080 | 5.860 | 6.080 | 1,232,300 | +0.13(+2.18%) |
Mar 29, 2005 | 6.070 | 6.110 | 5.750 | 5.950 | 2,785,000 | -0.19(-3.09%) |
Mar 28, 2005 | 6.240 | 6.240 | 6.090 | 6.140 | 776,200 | -0.10(-1.60%) |
Mar 24, 2005 | 6.100 | 6.260 | 6.080 | 6.240 | 1,642,200 | +0.12(+1.96%) |
Mar 23, 2005 | 6.250 | 6.290 | 6.060 | 6.120 | 3,049,500 | -0.34(-5.26%) |
Mar 22, 2005 | 6.500 | 6.540 | 6.460 | 6.460 | 776,000 | -0.08(-1.22%) |
Mar 21, 2005 | 6.550 | 6.570 | 6.510 | 6.540 | 596,700 | -0.05(-0.76%) |
Mar 18, 2005 | 6.600 | 6.610 | 6.540 | 6.590 | 392,100 | +0.02(+0.30%) |
Mar 17, 2005 | 6.560 | 6.630 | 6.560 | 6.570 | 466,200 | +0.00(+0.00%) |
Mar 16, 2005 | 6.620 | 6.630 | 6.540 | 6.570 | 594,000 | -0.06(-0.90%) |
Mar 15, 2005 | 6.680 | 6.690 | 6.610 | 6.630 | 369,500 | -0.05(-0.75%) |
Mar 14, 2005 | 6.660 | 6.680 | 6.610 | 6.680 | 540,100 | +0.02(+0.30%) |
Mar 11, 2005 | 6.610 | 6.670 | 6.600 | 6.660 | 423,800 | +0.06(+0.91%) |
Mar 10, 2005 | 6.680 | 6.700 | 6.550 | 6.600 | 941,600 | -0.08(-1.20%) |
Mar 09, 2005 | 6.700 | 6.710 | 6.650 | 6.680 | 1,025,500 | -0.02(-0.30%) |
Mar 08, 2005 | 6.670 | 6.710 | 6.660 | 6.700 | 531,800 | +0.03(+0.45%) |
Mar 07, 2005 | 6.680 | 6.690 | 6.630 | 6.670 | 427,300 | -0.01(-0.15%) |
Mar 04, 2005 | 6.670 | 6.680 | 6.620 | 6.680 | 535,800 | +0.02(+0.30%) |
Mar 03, 2005 | 6.670 | 6.670 | 6.630 | 6.660 | 375,400 | +0.01(+0.15%) |
Mar 02, 2005 | 6.640 | 6.670 | 6.620 | 6.650 | 317,500 | +0.00(+0.00%) |
Mar 01, 2005 | 6.630 | 6.700 | 6.630 | 6.650 | 811,700 | -0.01(-0.15%) |
Feb 28, 2005 | 6.590 | 6.660 | 6.580 | 6.660 | 442,500 | +0.04(+0.60%) |
Feb 25, 2005 | 6.610 | 6.620 | 6.560 | 6.620 | 661,600 | +0.00(+0.00%) |
Feb 24, 2005 | 6.630 | 6.660 | 6.600 | 6.620 | 514,100 | -0.08(-1.19%) |
Feb 23, 2005 | 6.720 | 6.760 | 6.610 | 6.700 | 904,700 | -0.01(-0.15%) |
Feb 22, 2005 | 6.670 | 6.720 | 6.670 | 6.710 | 683,000 | +0.04(+0.60%) |
Feb 18, 2005 | 6.670 | 6.700 | 6.640 | 6.670 | 563,400 | -0.05(-0.74%) |
Feb 17, 2005 | 6.690 | 6.740 | 6.650 | 6.720 | 639,700 | +0.03(+0.45%) |
Feb 16, 2005 | 6.670 | 6.700 | 6.650 | 6.690 | 507,700 | -0.02(-0.30%) |
Feb 15, 2005 | 6.600 | 6.740 | 6.590 | 6.710 | 840,600 | +0.12(+1.82%) |
Feb 14, 2005 | 6.560 | 6.600 | 6.540 | 6.590 | 511,400 | +0.05(+0.76%) |
Feb 11, 2005 | 6.590 | 6.590 | 6.520 | 6.540 | 444,100 | -0.04(-0.61%) |
Feb 10, 2005 | 6.610 | 6.610 | 6.510 | 6.580 | 579,900 | -0.02(-0.30%) |
Feb 09, 2005 | 6.540 | 6.600 | 6.520 | 6.600 | 919,700 | +0.05(+0.76%) |
Feb 08, 2005 | 6.470 | 6.550 | 6.440 | 6.550 | 663,500 | +0.05(+0.77%) |
Feb 07, 2005 | 6.520 | 6.520 | 6.450 | 6.500 | 603,300 | -0.01(-0.15%) |
Feb 04, 2005 | 6.500 | 6.520 | 6.470 | 6.510 | 614,000 | +0.03(+0.46%) |
Feb 03, 2005 | 6.450 | 6.480 | 6.440 | 6.480 | 525,100 | +0.00(+0.00%) |
Feb 02, 2005 | 6.470 | 6.480 | 6.420 | 6.480 | 532,900 | +0.02(+0.31%) |