Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.293 | 6.462 | 6.213 | 6.419 | 445,728 | +0.15(+2.45%) |
Apr 28, 2005 | 6.409 | 6.409 | 6.266 | 6.266 | 433,237 | -0.14(-2.23%) |
Apr 27, 2005 | 6.393 | 6.472 | 6.293 | 6.409 | 444,025 | +0.02(+0.25%) |
Apr 26, 2005 | 6.345 | 6.541 | 6.277 | 6.393 | 691,211 | +0.05(+0.83%) |
Apr 25, 2005 | 6.319 | 6.372 | 6.303 | 6.340 | 486,421 | +0.06(+0.93%) |
Apr 22, 2005 | 6.377 | 6.377 | 6.235 | 6.282 | 658,467 | -0.09(-1.41%) |
Apr 21, 2005 | 6.377 | 6.409 | 6.319 | 6.372 | 652,410 | +0.05(+0.75%) |
Apr 20, 2005 | 6.367 | 6.388 | 6.235 | 6.324 | 769,568 | -0.01(-0.17%) |
Apr 19, 2005 | 6.282 | 6.345 | 6.245 | 6.335 | 565,536 | +0.05(+0.84%) |
Apr 18, 2005 | 6.187 | 6.388 | 6.187 | 6.282 | 846,033 | +0.10(+1.54%) |
Apr 15, 2005 | 6.161 | 6.235 | 6.081 | 6.187 | 973,600 | +0.03(+0.43%) |
Apr 14, 2005 | 6.113 | 6.224 | 6.076 | 6.161 | 767,865 | +0.05(+0.87%) |
Apr 13, 2005 | 6.187 | 6.219 | 6.065 | 6.108 | 286,553 | -0.07(-1.20%) |
Apr 12, 2005 | 6.081 | 6.293 | 6.028 | 6.182 | 531,657 | +0.10(+1.65%) |
Apr 11, 2005 | 6.166 | 6.208 | 6.055 | 6.081 | 366,993 | -0.07(-1.20%) |
Apr 08, 2005 | 6.245 | 6.287 | 6.145 | 6.155 | 188,133 | -0.08(-1.27%) |
Apr 07, 2005 | 6.335 | 6.335 | 6.166 | 6.235 | 226,744 | -0.10(-1.58%) |
Apr 06, 2005 | 6.277 | 6.361 | 6.256 | 6.335 | 305,480 | +0.09(+1.44%) |
Apr 05, 2005 | 6.161 | 6.340 | 6.129 | 6.245 | 419,988 | +0.14(+2.25%) |
Apr 04, 2005 | 6.266 | 6.409 | 6.097 | 6.108 | 1,442,799 | -0.34(-5.25%) |
Apr 01, 2005 | 6.382 | 6.594 | 6.208 | 6.446 | 567,429 | +0.07(+1.08%) |
Mar 31, 2005 | 6.446 | 6.446 | 6.319 | 6.377 | 469,009 | -0.07(-1.07%) |
Mar 30, 2005 | 6.393 | 6.546 | 6.393 | 6.446 | 496,263 | +0.08(+1.33%) |
Mar 29, 2005 | 6.345 | 6.604 | 6.330 | 6.361 | 507,052 | +0.02(+0.25%) |
Mar 28, 2005 | 6.308 | 6.372 | 6.245 | 6.345 | 448,000 | +0.03(+0.42%) |
Mar 24, 2005 | 6.367 | 6.472 | 6.261 | 6.319 | 306,426 | +0.01(+0.08%) |
Mar 23, 2005 | 6.345 | 6.393 | 6.266 | 6.314 | 288,635 | -0.05(-0.83%) |
Mar 22, 2005 | 6.382 | 6.536 | 6.351 | 6.367 | 310,022 | -0.01(-0.17%) |
Mar 21, 2005 | 6.335 | 6.377 | 6.235 | 6.377 | 298,666 | +0.08(+1.34%) |
Mar 18, 2005 | 6.335 | 6.351 | 6.208 | 6.293 | 1,071,263 | -0.01(-0.08%) |
Mar 17, 2005 | 6.319 | 6.330 | 6.229 | 6.298 | 318,918 | +0.03(+0.51%) |
Mar 16, 2005 | 6.261 | 6.340 | 6.229 | 6.266 | 447,810 | -0.02(-0.25%) |
Mar 15, 2005 | 6.129 | 6.372 | 6.129 | 6.282 | 941,425 | +0.06(+1.02%) |
Mar 14, 2005 | 6.002 | 6.287 | 5.960 | 6.219 | 722,629 | +0.21(+3.52%) |
Mar 11, 2005 | 6.102 | 6.155 | 5.954 | 6.007 | 738,149 | -0.04(-0.70%) |
Mar 10, 2005 | 6.208 | 6.271 | 6.050 | 6.050 | 850,008 | -0.14(-2.30%) |
Mar 09, 2005 | 6.245 | 6.245 | 6.092 | 6.192 | 360,557 | -0.11(-1.68%) |
Mar 08, 2005 | 6.409 | 6.446 | 6.245 | 6.298 | 298,856 | -0.11(-1.65%) |
Mar 07, 2005 | 6.578 | 6.599 | 6.377 | 6.404 | 584,841 | -0.04(-0.66%) |
Mar 04, 2005 | 6.525 | 6.594 | 6.430 | 6.446 | 209,899 | +0.00(+0.00%) |
Mar 03, 2005 | 6.509 | 6.594 | 6.377 | 6.446 | 469,576 | -0.01(-0.16%) |
Mar 02, 2005 | 6.425 | 6.552 | 6.393 | 6.456 | 422,070 | +0.08(+1.33%) |
Mar 01, 2005 | 6.245 | 6.414 | 6.208 | 6.372 | 500,049 | +0.08(+1.26%) |
Feb 28, 2005 | 6.594 | 6.599 | 6.182 | 6.293 | 660,549 | -0.35(-5.33%) |
Feb 25, 2005 | 6.488 | 6.647 | 6.430 | 6.647 | 311,347 | +0.16(+2.44%) |
Feb 24, 2005 | 6.382 | 6.493 | 6.250 | 6.488 | 268,005 | +0.16(+2.50%) |
Feb 23, 2005 | 6.409 | 6.520 | 6.330 | 6.330 | 290,717 | -0.07(-1.16%) |
Feb 22, 2005 | 6.451 | 6.583 | 6.367 | 6.404 | 351,094 | -0.10(-1.54%) |
Feb 18, 2005 | 6.499 | 6.552 | 6.435 | 6.504 | 211,792 | +0.06(+0.90%) |
Feb 17, 2005 | 6.552 | 6.594 | 6.435 | 6.446 | 480,175 | -0.14(-2.17%) |
Feb 16, 2005 | 6.562 | 6.625 | 6.481 | 6.588 | 249,456 | -0.02(-0.24%) |
Feb 15, 2005 | 6.499 | 6.662 | 6.499 | 6.604 | 297,720 | +0.04(+0.64%) |
Feb 14, 2005 | 6.573 | 6.625 | 6.520 | 6.562 | 193,622 | -0.04(-0.56%) |
Feb 11, 2005 | 6.689 | 6.747 | 6.478 | 6.599 | 260,434 | -0.09(-1.34%) |
Feb 10, 2005 | 6.768 | 6.795 | 6.684 | 6.689 | 256,081 | -0.07(-1.02%) |
Feb 09, 2005 | 6.874 | 6.874 | 6.721 | 6.758 | 354,879 | -0.12(-1.69%) |
Feb 08, 2005 | 6.684 | 6.879 | 6.684 | 6.874 | 546,609 | +0.08(+1.25%) |
Feb 07, 2005 | 6.784 | 6.842 | 6.726 | 6.789 | 624,209 | +0.06(+0.86%) |
Feb 04, 2005 | 6.552 | 6.773 | 6.515 | 6.731 | 305,480 | +0.14(+2.08%) |
Feb 03, 2005 | 6.604 | 6.631 | 6.499 | 6.594 | 1,058,771 | -0.12(-1.73%) |
Feb 02, 2005 | 6.631 | 6.768 | 6.525 | 6.710 | 768,433 | +0.26(+4.01%) |