Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.112 | 6.122 | 6.069 | 6.094 | 258,819 | +0.00(+0.00%) |
Apr 28, 2005 | 6.097 | 6.100 | 6.057 | 6.094 | 188,203 | +0.01(+0.10%) |
Apr 27, 2005 | 6.088 | 6.112 | 6.057 | 6.088 | 295,747 | -0.02(-0.40%) |
Apr 26, 2005 | 6.100 | 6.143 | 6.045 | 6.112 | 566,876 | +0.03(+0.56%) |
Apr 25, 2005 | 6.149 | 6.153 | 6.066 | 6.078 | 389,039 | -0.08(-1.35%) |
Apr 22, 2005 | 6.153 | 6.171 | 6.128 | 6.162 | 240,355 | +0.01(+0.10%) |
Apr 21, 2005 | 6.159 | 6.174 | 6.137 | 6.156 | 349,519 | +0.02(+0.25%) |
Apr 20, 2005 | 6.131 | 6.205 | 6.116 | 6.140 | 352,111 | -0.07(-1.09%) |
Apr 19, 2005 | 6.180 | 6.267 | 6.180 | 6.208 | 442,811 | +0.04(+0.60%) |
Apr 18, 2005 | 6.131 | 6.217 | 6.116 | 6.171 | 296,071 | +0.03(+0.55%) |
Apr 15, 2005 | 6.190 | 6.205 | 6.112 | 6.137 | 330,084 | -0.04(-0.60%) |
Apr 14, 2005 | 6.171 | 6.190 | 6.140 | 6.174 | 390,982 | +0.02(+0.30%) |
Apr 13, 2005 | 6.196 | 6.208 | 6.128 | 6.156 | 242,947 | -0.04(-0.65%) |
Apr 12, 2005 | 6.190 | 6.220 | 6.148 | 6.196 | 313,887 | -0.01(-0.15%) |
Apr 11, 2005 | 6.183 | 6.217 | 6.174 | 6.205 | 284,086 | +0.04(+0.60%) |
Apr 08, 2005 | 6.208 | 6.224 | 6.168 | 6.168 | 267,889 | -0.02(-0.40%) |
Apr 07, 2005 | 6.205 | 6.233 | 6.190 | 6.193 | 408,799 | -0.01(-0.20%) |
Apr 06, 2005 | 6.236 | 6.242 | 6.190 | 6.205 | 264,326 | +0.01(+0.10%) |
Apr 05, 2005 | 6.183 | 6.211 | 6.143 | 6.199 | 265,946 | +0.03(+0.50%) |
Apr 04, 2005 | 6.174 | 6.177 | 6.128 | 6.168 | 173,302 | -0.03(-0.50%) |
Apr 01, 2005 | 6.202 | 6.220 | 6.171 | 6.199 | 314,535 | +0.01(+0.15%) |
Mar 31, 2005 | 6.128 | 6.202 | 6.128 | 6.190 | 340,773 | +0.05(+0.75%) |
Mar 30, 2005 | 6.097 | 6.159 | 6.097 | 6.143 | 213,469 | +0.05(+0.76%) |
Mar 29, 2005 | 6.091 | 6.159 | 6.082 | 6.097 | 249,425 | -0.00(-0.05%) |
Mar 28, 2005 | 6.168 | 6.168 | 6.100 | 6.100 | 455,768 | -0.07(-1.10%) |
Mar 24, 2005 | 6.097 | 6.174 | 6.097 | 6.168 | 377,701 | +0.06(+0.96%) |
Mar 23, 2005 | 6.085 | 6.140 | 6.082 | 6.109 | 451,557 | +0.00(+0.05%) |
Mar 22, 2005 | 6.187 | 6.190 | 6.097 | 6.106 | 522,174 | -0.10(-1.54%) |
Mar 21, 2005 | 6.208 | 6.233 | 6.180 | 6.202 | 428,882 | -0.02(-0.30%) |
Mar 18, 2005 | 6.251 | 6.251 | 6.199 | 6.220 | 200,188 | -0.01(-0.20%) |
Mar 17, 2005 | 6.187 | 6.233 | 6.177 | 6.233 | 485,894 | -0.00(-0.05%) |
Mar 16, 2005 | 6.267 | 6.282 | 6.220 | 6.236 | 324,577 | -0.05(-0.79%) |
Mar 15, 2005 | 6.347 | 6.359 | 6.258 | 6.285 | 418,192 | -0.04(-0.68%) |
Mar 14, 2005 | 6.332 | 6.335 | 6.282 | 6.329 | 427,262 | +0.03(+0.44%) |
Mar 11, 2005 | 6.350 | 6.372 | 6.298 | 6.301 | 333,647 | -0.04(-0.68%) |
Mar 10, 2005 | 6.322 | 6.350 | 6.285 | 6.344 | 409,446 | +0.01(+0.10%) |
Mar 09, 2005 | 6.347 | 6.384 | 6.325 | 6.338 | 448,318 | -0.04(-0.58%) |
Mar 08, 2005 | 6.387 | 6.403 | 6.344 | 6.375 | 475,204 | -0.02(-0.24%) |
Mar 07, 2005 | 6.396 | 6.452 | 6.381 | 6.390 | 446,698 | -0.02(-0.29%) |
Mar 04, 2005 | 6.396 | 6.449 | 6.359 | 6.409 | 678,308 | +0.04(+0.68%) |
Mar 03, 2005 | 6.403 | 6.406 | 6.335 | 6.366 | 455,120 | -0.02(-0.29%) |
Mar 02, 2005 | 6.319 | 6.390 | 6.316 | 6.384 | 492,372 | +0.04(+0.63%) |
Mar 01, 2005 | 6.344 | 6.356 | 6.319 | 6.344 | 416,897 | +0.03(+0.49%) |
Feb 28, 2005 | 6.393 | 6.393 | 6.279 | 6.313 | 578,214 | -0.03(-0.44%) |
Feb 25, 2005 | 6.316 | 6.372 | 6.282 | 6.341 | 392,602 | +0.06(+1.03%) |
Feb 24, 2005 | 6.251 | 6.282 | 6.217 | 6.276 | 379,645 | +0.04(+0.64%) |
Feb 23, 2005 | 6.190 | 6.258 | 6.190 | 6.236 | 515,047 | +0.02(+0.40%) |
Feb 22, 2005 | 6.288 | 6.310 | 6.196 | 6.211 | 638,788 | -0.09(-1.37%) |
Feb 18, 2005 | 6.301 | 6.341 | 6.276 | 6.298 | 567,524 | -0.02(-0.24%) |
Feb 17, 2005 | 6.356 | 6.356 | 6.301 | 6.313 | 413,981 | -0.04(-0.63%) |
Feb 16, 2005 | 6.338 | 6.359 | 6.301 | 6.353 | 358,589 | -0.03(-0.44%) |
Feb 15, 2005 | 6.344 | 6.421 | 6.344 | 6.381 | 541,610 | +0.02(+0.24%) |
Feb 14, 2005 | 6.359 | 6.418 | 6.347 | 6.366 | 476,176 | +0.00(+0.00%) |
Feb 11, 2005 | 6.338 | 6.403 | 6.329 | 6.366 | 394,546 | +0.04(+0.59%) |
Feb 10, 2005 | 6.338 | 6.356 | 6.304 | 6.329 | 397,137 | +0.00(+0.00%) |
Feb 09, 2005 | 6.273 | 6.347 | 6.267 | 6.329 | 492,372 | +0.05(+0.79%) |
Feb 08, 2005 | 6.319 | 6.329 | 6.242 | 6.279 | 493,020 | -0.02(-0.34%) |
Feb 07, 2005 | 6.313 | 6.381 | 6.298 | 6.301 | 320,042 | -0.04(-0.58%) |
Feb 04, 2005 | 6.316 | 6.384 | 6.282 | 6.338 | 501,118 | +0.04(+0.64%) |
Feb 03, 2005 | 6.329 | 6.329 | 6.273 | 6.298 | 326,196 | -0.03(-0.44%) |
Feb 02, 2005 | 6.245 | 6.329 | 6.245 | 6.325 | 493,668 | +0.06(+0.94%) |