Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.788 | 5.851 | 5.652 | 5.790 | 5,273,761 | -0.02(-0.34%) |
Apr 28, 2005 | 5.894 | 5.951 | 5.795 | 5.810 | 3,327,685 | -0.14(-2.40%) |
Apr 27, 2005 | 5.907 | 6.027 | 5.873 | 5.953 | 2,992,278 | +0.06(+0.96%) |
Apr 26, 2005 | 5.873 | 6.042 | 5.851 | 5.897 | 4,088,164 | -0.03(-0.44%) |
Apr 25, 2005 | 5.925 | 6.022 | 5.858 | 5.923 | 6,720,550 | +0.01(+0.18%) |
Apr 22, 2005 | 6.051 | 6.079 | 5.853 | 5.912 | 4,495,498 | -0.21(-3.43%) |
Apr 21, 2005 | 5.903 | 6.150 | 5.903 | 6.122 | 6,300,370 | +0.23(+3.97%) |
Apr 20, 2005 | 5.953 | 6.005 | 5.851 | 5.888 | 5,867,925 | -0.10(-1.70%) |
Apr 19, 2005 | 6.009 | 6.044 | 5.927 | 5.990 | 4,008,495 | -0.00(-0.07%) |
Apr 18, 2005 | 5.960 | 6.079 | 5.960 | 5.994 | 5,037,403 | +0.02(+0.40%) |
Apr 15, 2005 | 6.009 | 6.183 | 5.938 | 5.970 | 9,034,907 | -0.09(-1.43%) |
Apr 14, 2005 | 6.235 | 6.347 | 6.042 | 6.057 | 6,648,749 | -0.16(-2.58%) |
Apr 13, 2005 | 6.280 | 6.306 | 6.204 | 6.217 | 5,047,209 | -0.05(-0.73%) |
Apr 12, 2005 | 6.072 | 6.280 | 6.068 | 6.263 | 6,172,249 | +0.16(+2.59%) |
Apr 11, 2005 | 6.150 | 6.187 | 6.038 | 6.105 | 3,948,664 | -0.06(-0.98%) |
Apr 08, 2005 | 6.317 | 6.317 | 6.157 | 6.165 | 2,635,694 | -0.11(-1.83%) |
Apr 07, 2005 | 6.178 | 6.317 | 6.074 | 6.280 | 5,199,777 | +0.09(+1.47%) |
Apr 06, 2005 | 6.267 | 6.293 | 6.129 | 6.189 | 3,029,193 | -0.04(-0.66%) |
Apr 05, 2005 | 6.133 | 6.261 | 6.116 | 6.230 | 2,352,181 | +0.09(+1.41%) |
Apr 04, 2005 | 6.083 | 6.172 | 6.033 | 6.144 | 4,358,960 | +0.05(+0.89%) |
Apr 01, 2005 | 6.356 | 6.380 | 6.061 | 6.090 | 8,121,970 | -0.23(-3.57%) |
Mar 31, 2005 | 6.363 | 6.363 | 6.276 | 6.315 | 3,583,392 | -0.02(-0.38%) |
Mar 30, 2005 | 6.306 | 6.369 | 6.183 | 6.339 | 3,984,200 | +0.07(+1.07%) |
Mar 29, 2005 | 6.228 | 6.300 | 6.196 | 6.272 | 4,622,889 | +0.04(+0.63%) |
Mar 28, 2005 | 6.129 | 6.285 | 6.119 | 6.233 | 2,964,415 | +0.10(+1.70%) |
Mar 24, 2005 | 6.057 | 6.185 | 6.051 | 6.129 | 4,264,299 | +0.06(+1.00%) |
Mar 23, 2005 | 5.988 | 6.090 | 5.977 | 6.068 | 5,424,589 | +0.06(+0.97%) |
Mar 22, 2005 | 5.953 | 6.109 | 5.953 | 6.009 | 4,947,891 | +0.01(+0.18%) |
Mar 21, 2005 | 6.059 | 6.077 | 5.957 | 5.999 | 4,090,213 | -0.06(-1.00%) |
Mar 18, 2005 | 6.187 | 6.209 | 5.960 | 6.059 | 11,858,803 | -0.14(-2.27%) |
Mar 17, 2005 | 6.274 | 6.295 | 6.176 | 6.200 | 3,799,552 | -0.08(-1.31%) |
Mar 16, 2005 | 6.386 | 6.506 | 6.246 | 6.282 | 6,794,502 | -0.19(-2.91%) |
Mar 15, 2005 | 6.447 | 6.607 | 6.402 | 6.471 | 4,782,324 | +0.00(+0.00%) |
Mar 14, 2005 | 6.393 | 6.475 | 6.341 | 6.471 | 2,705,451 | +0.09(+1.43%) |
Mar 11, 2005 | 6.480 | 6.497 | 6.369 | 6.380 | 5,021,224 | -0.09(-1.44%) |
Mar 10, 2005 | 6.503 | 6.534 | 6.371 | 6.473 | 3,678,487 | -0.03(-0.47%) |
Mar 09, 2005 | 6.532 | 6.553 | 6.471 | 6.503 | 3,360,448 | -0.03(-0.40%) |
Mar 08, 2005 | 6.562 | 6.657 | 6.514 | 6.529 | 2,928,995 | -0.05(-0.72%) |
Mar 07, 2005 | 6.584 | 6.662 | 6.564 | 6.577 | 6,589,748 | -0.01(-0.20%) |
Mar 04, 2005 | 6.588 | 6.798 | 6.566 | 6.590 | 10,216,397 | +0.09(+1.40%) |
Mar 03, 2005 | 6.295 | 6.532 | 6.285 | 6.499 | 21,949,022 | +0.26(+4.24%) |
Mar 02, 2005 | 6.124 | 6.272 | 6.061 | 6.235 | 7,372,483 | +0.11(+1.88%) |
Mar 01, 2005 | 6.057 | 6.211 | 6.057 | 6.120 | 6,586,721 | +0.05(+0.86%) |
Feb 28, 2005 | 6.081 | 6.176 | 5.949 | 6.068 | 3,781,362 | +0.01(+0.11%) |
Feb 25, 2005 | 6.014 | 6.107 | 5.929 | 6.061 | 4,381,197 | +0.05(+0.79%) |
Feb 24, 2005 | 5.862 | 6.038 | 5.838 | 6.014 | 4,202,100 | +0.12(+2.02%) |
Feb 23, 2005 | 5.903 | 5.983 | 5.884 | 5.894 | 2,691,303 | +0.02(+0.26%) |
Feb 22, 2005 | 5.931 | 6.040 | 5.851 | 5.879 | 4,560,266 | -0.08(-1.35%) |
Feb 18, 2005 | 6.046 | 6.111 | 5.960 | 5.960 | 3,441,953 | -0.07(-1.11%) |
Feb 17, 2005 | 6.025 | 6.090 | 5.979 | 6.027 | 6,032,025 | +0.02(+0.36%) |
Feb 16, 2005 | 6.012 | 6.035 | 5.925 | 6.005 | 4,763,718 | +0.01(+0.11%) |
Feb 15, 2005 | 6.003 | 6.096 | 5.981 | 5.999 | 6,540,858 | -0.02(-0.25%) |
Feb 14, 2005 | 6.012 | 6.068 | 5.970 | 6.014 | 2,579,347 | -0.01(-0.11%) |
Feb 11, 2005 | 6.007 | 6.079 | 5.905 | 6.020 | 4,964,176 | -0.01(-0.14%) |
Feb 10, 2005 | 6.031 | 6.057 | 5.947 | 6.029 | 6,324,776 | +0.04(+0.69%) |
Feb 09, 2005 | 6.035 | 6.068 | 5.944 | 5.988 | 6,498,525 | -0.07(-1.22%) |
Feb 08, 2005 | 6.220 | 6.220 | 6.040 | 6.061 | 8,473,958 | -0.16(-2.51%) |
Feb 07, 2005 | 6.265 | 6.317 | 6.189 | 6.217 | 4,952,524 | -0.07(-1.07%) |
Feb 04, 2005 | 6.308 | 6.350 | 6.213 | 6.285 | 3,339,729 | +0.00(+0.03%) |
Feb 03, 2005 | 6.376 | 6.378 | 6.220 | 6.282 | 7,084,328 | -0.12(-1.86%) |
Feb 02, 2005 | 6.324 | 6.454 | 6.324 | 6.402 | 4,653,792 | +0.08(+1.23%) |