Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.050 | 6.180 | 5.860 | 6.010 | 786,700 | +0.01(+0.17%) |
Apr 28, 2005 | 5.990 | 6.050 | 5.760 | 6.000 | 423,200 | -0.06(-0.99%) |
Apr 27, 2005 | 6.150 | 6.160 | 5.850 | 6.060 | 314,300 | -0.19(-3.04%) |
Apr 26, 2005 | 6.340 | 6.490 | 6.210 | 6.250 | 312,000 | -0.20(-3.10%) |
Apr 25, 2005 | 6.540 | 6.640 | 6.400 | 6.450 | 331,400 | -0.09(-1.38%) |
Apr 22, 2005 | 6.710 | 6.720 | 6.330 | 6.540 | 423,000 | -0.15(-2.24%) |
Apr 21, 2005 | 6.420 | 6.790 | 6.420 | 6.690 | 723,400 | +0.22(+3.40%) |
Apr 20, 2005 | 6.640 | 6.670 | 6.450 | 6.470 | 812,900 | -0.27(-4.01%) |
Apr 19, 2005 | 6.200 | 6.750 | 6.200 | 6.740 | 917,400 | +0.57(+9.24%) |
Apr 18, 2005 | 5.980 | 6.200 | 5.920 | 6.170 | 311,100 | +0.17(+2.83%) |
Apr 15, 2005 | 6.140 | 6.200 | 5.950 | 6.000 | 428,400 | -0.13(-2.12%) |
Apr 14, 2005 | 6.050 | 6.200 | 6.020 | 6.130 | 415,400 | +0.13(+2.17%) |
Apr 13, 2005 | 6.170 | 6.170 | 5.970 | 6.000 | 289,300 | -0.13(-2.12%) |
Apr 12, 2005 | 6.100 | 6.190 | 6.030 | 6.130 | 283,500 | +0.00(+0.00%) |
Apr 11, 2005 | 6.190 | 6.200 | 5.990 | 6.130 | 166,300 | +0.01(+0.16%) |
Apr 08, 2005 | 6.100 | 6.180 | 6.000 | 6.120 | 376,900 | -0.08(-1.29%) |
Apr 07, 2005 | 6.240 | 6.340 | 6.170 | 6.200 | 533,800 | -0.03(-0.48%) |
Apr 06, 2005 | 6.060 | 6.310 | 6.050 | 6.230 | 429,300 | +0.17(+2.81%) |
Apr 05, 2005 | 6.020 | 6.180 | 6.010 | 6.060 | 247,200 | +0.06(+1.00%) |
Apr 04, 2005 | 5.790 | 6.010 | 5.690 | 6.000 | 274,900 | +0.23(+3.99%) |
Apr 01, 2005 | 5.940 | 6.000 | 5.650 | 5.770 | 337,600 | -0.12(-2.04%) |
Mar 31, 2005 | 5.640 | 5.920 | 5.560 | 5.890 | 300,100 | +0.26(+4.62%) |
Mar 30, 2005 | 5.570 | 5.700 | 5.460 | 5.630 | 502,400 | +0.05(+0.90%) |
Mar 29, 2005 | 5.710 | 5.810 | 5.510 | 5.580 | 455,200 | -0.12(-2.11%) |
Mar 28, 2005 | 5.770 | 5.780 | 5.650 | 5.700 | 330,100 | -0.10(-1.72%) |
Mar 24, 2005 | 5.720 | 5.900 | 5.680 | 5.800 | 368,500 | +0.15(+2.65%) |
Mar 23, 2005 | 5.810 | 5.830 | 5.550 | 5.650 | 426,900 | -0.16(-2.75%) |
Mar 22, 2005 | 5.810 | 6.120 | 5.770 | 5.810 | 259,900 | -0.07(-1.19%) |
Mar 21, 2005 | 6.000 | 6.000 | 5.770 | 5.880 | 121,400 | -0.07(-1.18%) |
Mar 18, 2005 | 5.850 | 5.990 | 5.750 | 5.950 | 492,200 | +0.15(+2.59%) |
Mar 17, 2005 | 6.000 | 6.130 | 5.800 | 5.800 | 272,400 | -0.15(-2.52%) |
Mar 16, 2005 | 6.010 | 6.090 | 5.920 | 5.950 | 127,700 | -0.05(-0.83%) |
Mar 15, 2005 | 6.040 | 6.150 | 6.000 | 6.000 | 298,400 | -0.03(-0.50%) |
Mar 14, 2005 | 6.160 | 6.190 | 5.950 | 6.030 | 177,300 | -0.10(-1.63%) |
Mar 11, 2005 | 6.000 | 6.180 | 5.930 | 6.130 | 842,100 | +0.20(+3.37%) |
Mar 10, 2005 | 6.140 | 6.140 | 5.900 | 5.930 | 357,100 | -0.20(-3.26%) |
Mar 09, 2005 | 6.300 | 6.400 | 6.120 | 6.130 | 353,900 | -0.26(-4.07%) |
Mar 08, 2005 | 6.320 | 6.460 | 6.260 | 6.390 | 270,900 | +0.00(+0.00%) |
Mar 07, 2005 | 6.570 | 6.600 | 6.380 | 6.390 | 186,300 | -0.21(-3.18%) |
Mar 04, 2005 | 6.500 | 6.650 | 6.440 | 6.600 | 422,000 | +0.14(+2.17%) |
Mar 03, 2005 | 6.250 | 6.530 | 6.190 | 6.460 | 484,900 | +0.20(+3.19%) |
Mar 02, 2005 | 6.300 | 6.350 | 6.250 | 6.260 | 226,200 | -0.09(-1.42%) |
Mar 01, 2005 | 6.400 | 6.500 | 6.190 | 6.350 | 1,454,700 | -0.04(-0.63%) |
Feb 28, 2005 | 6.340 | 6.610 | 6.260 | 6.390 | 2,082,100 | +0.09(+1.43%) |
Feb 25, 2005 | 6.050 | 6.380 | 6.050 | 6.300 | 1,107,500 | +0.26(+4.30%) |
Feb 24, 2005 | 6.010 | 6.150 | 5.790 | 6.040 | 1,180,100 | +0.08(+1.34%) |
Feb 23, 2005 | 6.030 | 6.260 | 5.960 | 5.960 | 316,600 | -0.07(-1.16%) |
Feb 22, 2005 | 6.300 | 6.440 | 6.010 | 6.030 | 450,900 | -0.25(-3.98%) |
Feb 18, 2005 | 6.210 | 6.440 | 6.180 | 6.280 | 554,800 | +0.06(+0.96%) |
Feb 17, 2005 | 6.350 | 6.480 | 6.110 | 6.220 | 1,240,400 | +0.11(+1.80%) |
Feb 16, 2005 | 6.000 | 6.140 | 5.870 | 6.110 | 177,100 | +0.12(+2.00%) |
Feb 15, 2005 | 5.990 | 6.120 | 5.860 | 5.990 | 287,300 | +0.01(+0.17%) |
Feb 14, 2005 | 5.880 | 6.070 | 5.760 | 5.980 | 552,400 | +0.12(+2.05%) |
Feb 11, 2005 | 5.600 | 5.950 | 5.540 | 5.860 | 628,900 | +0.22(+3.90%) |
Feb 10, 2005 | 5.420 | 5.680 | 5.400 | 5.640 | 229,200 | +0.24(+4.44%) |
Feb 09, 2005 | 5.490 | 5.500 | 5.260 | 5.400 | 181,000 | -0.02(-0.37%) |
Feb 08, 2005 | 5.300 | 5.490 | 5.250 | 5.420 | 129,900 | +0.09(+1.69%) |
Feb 07, 2005 | 5.480 | 5.650 | 5.310 | 5.330 | 264,100 | -0.20(-3.62%) |
Feb 04, 2005 | 5.290 | 5.530 | 5.230 | 5.530 | 321,700 | +0.33(+6.35%) |
Feb 03, 2005 | 5.280 | 5.280 | 5.160 | 5.200 | 207,300 | -0.07(-1.33%) |
Feb 02, 2005 | 5.140 | 5.280 | 5.140 | 5.270 | 192,100 | +0.08(+1.54%) |