Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.991 | 6.087 | 5.946 | 6.018 | 9,617,256 | +0.04(+0.64%) |
Apr 28, 2005 | 6.030 | 6.098 | 5.968 | 5.980 | 7,182,610 | -0.05(-0.89%) |
Apr 27, 2005 | 5.885 | 6.083 | 5.839 | 6.033 | 7,898,775 | +0.13(+2.20%) |
Apr 26, 2005 | 5.953 | 5.984 | 5.904 | 5.904 | 5,538,026 | -0.06(-1.02%) |
Apr 25, 2005 | 5.991 | 6.022 | 5.934 | 5.965 | 7,356,345 | +0.02(+0.26%) |
Apr 22, 2005 | 6.026 | 6.026 | 5.892 | 5.949 | 6,323,632 | -0.08(-1.27%) |
Apr 21, 2005 | 5.999 | 6.037 | 5.965 | 6.026 | 6,049,535 | +0.09(+1.54%) |
Apr 20, 2005 | 5.858 | 5.968 | 5.839 | 5.934 | 9,368,053 | +0.07(+1.17%) |
Apr 19, 2005 | 5.816 | 5.904 | 5.781 | 5.865 | 10,196,896 | +0.04(+0.65%) |
Apr 18, 2005 | 5.965 | 5.972 | 5.816 | 5.827 | 10,752,691 | -0.15(-2.43%) |
Apr 15, 2005 | 5.988 | 6.052 | 5.919 | 5.972 | 8,120,988 | -0.09(-1.51%) |
Apr 14, 2005 | 6.102 | 6.167 | 6.026 | 6.064 | 10,825,015 | -0.02(-0.25%) |
Apr 13, 2005 | 5.991 | 6.106 | 5.957 | 6.079 | 8,845,014 | +0.07(+1.14%) |
Apr 12, 2005 | 5.968 | 6.022 | 5.926 | 6.010 | 8,468,458 | +0.01(+0.19%) |
Apr 11, 2005 | 6.049 | 6.068 | 5.976 | 5.999 | 3,790,982 | -0.08(-1.38%) |
Apr 08, 2005 | 6.106 | 6.117 | 6.033 | 6.083 | 6,291,663 | -0.02(-0.25%) |
Apr 07, 2005 | 6.030 | 6.121 | 5.995 | 6.098 | 6,484,265 | +0.05(+0.88%) |
Apr 06, 2005 | 6.087 | 6.091 | 6.030 | 6.045 | 6,949,392 | -0.01(-0.13%) |
Apr 05, 2005 | 6.106 | 6.182 | 6.007 | 6.052 | 8,203,008 | +0.05(+0.76%) |
Apr 04, 2005 | 5.980 | 6.026 | 5.942 | 6.007 | 8,976,822 | +0.03(+0.45%) |
Apr 01, 2005 | 6.144 | 6.144 | 5.976 | 5.980 | 8,975,774 | -0.14(-2.25%) |
Mar 31, 2005 | 6.079 | 6.194 | 5.781 | 6.117 | 11,454,443 | +0.03(+0.56%) |
Mar 30, 2005 | 6.030 | 6.106 | 5.966 | 6.083 | 6,704,381 | +0.09(+1.53%) |
Mar 29, 2005 | 5.953 | 6.064 | 5.919 | 5.991 | 7,186,279 | +0.05(+0.77%) |
Mar 28, 2005 | 5.980 | 6.075 | 5.926 | 5.946 | 8,475,009 | -0.05(-0.76%) |
Mar 24, 2005 | 5.991 | 6.072 | 5.938 | 5.991 | 5,376,869 | +0.03(+0.51%) |
Mar 23, 2005 | 5.919 | 6.018 | 5.919 | 5.961 | 6,964,328 | -0.02(-0.38%) |
Mar 22, 2005 | 5.991 | 6.083 | 5.946 | 5.984 | 10,229,390 | -0.02(-0.25%) |
Mar 21, 2005 | 5.968 | 6.064 | 5.907 | 5.999 | 7,434,434 | +0.04(+0.64%) |
Mar 18, 2005 | 6.045 | 6.060 | 5.923 | 5.961 | 7,986,560 | -0.05(-0.83%) |
Mar 17, 2005 | 5.972 | 6.064 | 5.907 | 6.010 | 11,389,718 | +0.16(+2.81%) |
Mar 16, 2005 | 5.946 | 5.984 | 5.835 | 5.846 | 13,640,933 | -0.11(-1.92%) |
Mar 15, 2005 | 6.144 | 6.144 | 5.957 | 5.961 | 11,037,794 | -0.15(-2.50%) |
Mar 14, 2005 | 6.113 | 6.194 | 6.098 | 6.113 | 11,233,802 | +0.02(+0.31%) |
Mar 11, 2005 | 6.106 | 6.194 | 6.083 | 6.094 | 8,900,305 | -0.04(-0.62%) |
Mar 10, 2005 | 6.304 | 6.327 | 6.037 | 6.133 | 16,788,076 | -0.16(-2.61%) |
Mar 09, 2005 | 6.381 | 6.423 | 6.293 | 6.297 | 14,085,621 | -0.13(-2.08%) |
Mar 08, 2005 | 6.648 | 6.656 | 6.381 | 6.430 | 20,428,644 | -0.33(-4.91%) |
Mar 07, 2005 | 6.762 | 6.804 | 6.709 | 6.762 | 8,890,086 | -0.05(-0.73%) |
Mar 04, 2005 | 6.793 | 6.812 | 6.743 | 6.812 | 5,995,292 | +0.05(+0.73%) |
Mar 03, 2005 | 6.861 | 6.861 | 6.709 | 6.762 | 8,461,645 | -0.07(-1.06%) |
Mar 02, 2005 | 6.850 | 6.850 | 6.762 | 6.835 | 6,249,474 | -0.05(-0.78%) |
Mar 01, 2005 | 6.865 | 6.953 | 6.839 | 6.888 | 7,173,177 | +0.02(+0.33%) |
Feb 28, 2005 | 6.713 | 6.892 | 6.690 | 6.865 | 6,234,013 | +0.13(+1.98%) |
Feb 25, 2005 | 6.793 | 6.793 | 6.686 | 6.732 | 4,853,830 | -0.02(-0.34%) |
Feb 24, 2005 | 6.770 | 6.831 | 6.751 | 6.755 | 6,564,974 | +0.01(+0.17%) |
Feb 23, 2005 | 6.781 | 6.800 | 6.736 | 6.743 | 5,697,872 | +0.01(+0.11%) |
Feb 22, 2005 | 6.808 | 6.884 | 6.678 | 6.736 | 10,645,515 | -0.13(-1.84%) |
Feb 18, 2005 | 6.755 | 6.911 | 6.686 | 6.861 | 8,563,318 | +0.12(+1.81%) |
Feb 17, 2005 | 6.854 | 6.861 | 6.739 | 6.739 | 6,738,709 | -0.13(-1.83%) |
Feb 16, 2005 | 6.823 | 6.888 | 6.758 | 6.865 | 9,083,212 | +0.04(+0.56%) |
Feb 15, 2005 | 6.770 | 6.861 | 6.728 | 6.827 | 9,076,923 | +0.17(+2.52%) |
Feb 14, 2005 | 6.598 | 6.682 | 6.560 | 6.659 | 4,117,226 | +0.06(+0.98%) |
Feb 11, 2005 | 6.606 | 6.667 | 6.564 | 6.594 | 6,949,392 | -0.01(-0.12%) |
Feb 10, 2005 | 6.583 | 6.652 | 6.545 | 6.602 | 5,141,292 | +0.02(+0.29%) |
Feb 09, 2005 | 6.625 | 6.674 | 6.545 | 6.583 | 6,390,715 | -0.07(-1.09%) |
Feb 08, 2005 | 6.575 | 6.678 | 6.556 | 6.655 | 5,924,540 | +0.13(+1.93%) |
Feb 07, 2005 | 6.522 | 6.552 | 6.491 | 6.529 | 4,097,573 | -0.03(-0.47%) |
Feb 04, 2005 | 6.560 | 6.571 | 6.480 | 6.560 | 6,147,015 | +0.00(+0.06%) |
Feb 03, 2005 | 6.518 | 6.583 | 6.507 | 6.556 | 7,127,581 | +0.00(+0.06%) |
Feb 02, 2005 | 6.545 | 6.552 | 6.495 | 6.552 | 7,018,309 | +0.00(+0.06%) |