Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.869 | 5.880 | 5.836 | 5.880 | 145,352 | +0.03(+0.50%) |
Apr 28, 2005 | 5.889 | 5.907 | 5.836 | 5.851 | 113,428 | -0.02(-0.40%) |
Apr 27, 2005 | 5.886 | 5.963 | 5.860 | 5.874 | 328,740 | -0.01(-0.20%) |
Apr 26, 2005 | 5.839 | 5.886 | 5.833 | 5.886 | 244,517 | +0.05(+0.81%) |
Apr 25, 2005 | 5.851 | 5.880 | 5.833 | 5.839 | 205,462 | -0.01(-0.15%) |
Apr 22, 2005 | 5.866 | 5.866 | 5.816 | 5.848 | 71,996 | -0.00(-0.05%) |
Apr 21, 2005 | 5.839 | 5.889 | 5.833 | 5.851 | 236,706 | +0.02(+0.35%) |
Apr 20, 2005 | 5.874 | 5.892 | 5.777 | 5.830 | 176,256 | -0.09(-1.44%) |
Apr 19, 2005 | 5.895 | 5.933 | 5.845 | 5.916 | 264,214 | +0.05(+0.85%) |
Apr 18, 2005 | 5.860 | 5.919 | 5.836 | 5.866 | 98,486 | -0.02(-0.35%) |
Apr 15, 2005 | 5.954 | 5.954 | 5.845 | 5.886 | 176,256 | -0.06(-1.04%) |
Apr 14, 2005 | 6.030 | 6.048 | 5.948 | 5.948 | 123,617 | -0.07(-1.22%) |
Apr 13, 2005 | 6.007 | 6.051 | 5.989 | 6.022 | 130,069 | -0.03(-0.49%) |
Apr 12, 2005 | 6.022 | 6.051 | 5.933 | 6.051 | 155,540 | +0.03(+0.44%) |
Apr 11, 2005 | 6.033 | 6.063 | 6.007 | 6.025 | 127,352 | -0.03(-0.44%) |
Apr 08, 2005 | 6.063 | 6.063 | 5.972 | 6.051 | 168,785 | -0.01(-0.19%) |
Apr 07, 2005 | 6.057 | 6.095 | 6.028 | 6.063 | 102,221 | +0.02(+0.34%) |
Apr 06, 2005 | 5.977 | 6.042 | 5.977 | 6.042 | 81,505 | +0.08(+1.33%) |
Apr 05, 2005 | 6.028 | 6.036 | 5.963 | 5.963 | 122,937 | -0.05(-0.88%) |
Apr 04, 2005 | 5.998 | 6.036 | 5.969 | 6.016 | 119,202 | -0.02(-0.29%) |
Apr 01, 2005 | 5.963 | 6.033 | 5.933 | 6.033 | 148,408 | +0.12(+2.04%) |
Mar 31, 2005 | 5.860 | 5.913 | 5.845 | 5.913 | 73,694 | +0.08(+1.41%) |
Mar 30, 2005 | 5.757 | 5.842 | 5.757 | 5.830 | 150,785 | +0.08(+1.38%) |
Mar 29, 2005 | 5.866 | 5.883 | 5.742 | 5.751 | 133,126 | -0.13(-2.20%) |
Mar 28, 2005 | 5.895 | 5.895 | 5.845 | 5.880 | 144,672 | -0.01(-0.25%) |
Mar 24, 2005 | 5.963 | 5.992 | 5.869 | 5.895 | 181,350 | -0.02(-0.40%) |
Mar 23, 2005 | 5.977 | 5.995 | 5.830 | 5.919 | 235,687 | -0.09(-1.47%) |
Mar 22, 2005 | 6.163 | 6.163 | 6.007 | 6.007 | 282,214 | -0.17(-2.81%) |
Mar 21, 2005 | 6.228 | 6.228 | 6.163 | 6.181 | 110,032 | -0.04(-0.71%) |
Mar 18, 2005 | 6.201 | 6.269 | 6.184 | 6.225 | 97,127 | +0.02(+0.38%) |
Mar 17, 2005 | 6.184 | 6.219 | 6.169 | 6.201 | 168,785 | +0.04(+0.62%) |
Mar 16, 2005 | 6.240 | 6.242 | 6.148 | 6.163 | 195,614 | -0.06(-1.04%) |
Mar 15, 2005 | 6.278 | 6.331 | 6.228 | 6.228 | 245,875 | -0.06(-0.89%) |
Mar 14, 2005 | 6.260 | 6.322 | 6.207 | 6.284 | 191,538 | +0.02(+0.28%) |
Mar 11, 2005 | 6.260 | 6.301 | 6.242 | 6.266 | 141,956 | -0.02(-0.28%) |
Mar 10, 2005 | 6.304 | 6.319 | 6.204 | 6.284 | 212,254 | -0.03(-0.42%) |
Mar 09, 2005 | 6.354 | 6.393 | 6.301 | 6.310 | 205,123 | -0.06(-1.02%) |
Mar 08, 2005 | 6.366 | 6.387 | 6.346 | 6.375 | 166,068 | -0.01(-0.18%) |
Mar 07, 2005 | 6.402 | 6.416 | 6.366 | 6.387 | 373,568 | -0.00(-0.05%) |
Mar 04, 2005 | 6.307 | 6.396 | 6.301 | 6.390 | 279,497 | +0.06(+1.02%) |
Mar 03, 2005 | 6.334 | 6.351 | 6.304 | 6.325 | 198,330 | +0.00(+0.05%) |
Mar 02, 2005 | 6.245 | 6.351 | 6.245 | 6.322 | 186,105 | +0.08(+1.27%) |
Mar 01, 2005 | 6.263 | 6.322 | 6.237 | 6.242 | 229,574 | -0.04(-0.61%) |
Feb 28, 2005 | 6.198 | 6.287 | 6.187 | 6.281 | 228,895 | +0.10(+1.62%) |
Feb 25, 2005 | 6.151 | 6.184 | 6.119 | 6.181 | 165,728 | +0.03(+0.48%) |
Feb 24, 2005 | 6.104 | 6.157 | 6.104 | 6.151 | 133,805 | +0.06(+0.92%) |
Feb 23, 2005 | 6.045 | 6.095 | 6.019 | 6.095 | 226,518 | +0.06(+0.93%) |
Feb 22, 2005 | 6.131 | 6.134 | 6.036 | 6.039 | 266,252 | -0.08(-1.25%) |
Feb 18, 2005 | 6.128 | 6.128 | 6.095 | 6.116 | 138,559 | -0.01(-0.19%) |
Feb 17, 2005 | 6.142 | 6.142 | 6.107 | 6.128 | 174,558 | +0.01(+0.14%) |
Feb 16, 2005 | 6.089 | 6.119 | 6.045 | 6.119 | 218,367 | +0.03(+0.53%) |
Feb 15, 2005 | 6.098 | 6.116 | 6.072 | 6.086 | 251,309 | +0.00(+0.00%) |
Feb 14, 2005 | 6.072 | 6.095 | 6.066 | 6.086 | 231,952 | +0.02(+0.39%) |
Feb 11, 2005 | 6.072 | 6.104 | 6.001 | 6.063 | 512,468 | -0.00(-0.05%) |
Feb 10, 2005 | 6.066 | 6.069 | 6.039 | 6.066 | 174,558 | +0.01(+0.15%) |
Feb 09, 2005 | 6.089 | 6.095 | 6.036 | 6.057 | 208,179 | -0.03(-0.44%) |
Feb 08, 2005 | 6.107 | 6.139 | 6.051 | 6.083 | 255,045 | -0.03(-0.53%) |
Feb 07, 2005 | 6.095 | 6.131 | 6.075 | 6.116 | 163,011 | +0.03(+0.48%) |
Feb 04, 2005 | 6.048 | 6.086 | 6.036 | 6.086 | 190,519 | +0.05(+0.83%) |
Feb 03, 2005 | 6.042 | 6.048 | 6.019 | 6.036 | 80,487 | -0.02(-0.29%) |
Feb 02, 2005 | 6.010 | 6.066 | 6.007 | 6.054 | 108,334 | +0.06(+0.93%) |