Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.285 | 6.343 | 6.256 | 6.343 | 687,081 | +0.09(+1.39%) |
Apr 28, 2005 | 6.295 | 6.311 | 6.246 | 6.256 | 575,872 | -0.03(-0.51%) |
Apr 27, 2005 | 6.211 | 6.327 | 6.153 | 6.288 | 590,431 | +0.07(+1.14%) |
Apr 26, 2005 | 6.243 | 6.259 | 6.208 | 6.217 | 624,816 | -0.01(-0.21%) |
Apr 25, 2005 | 6.211 | 6.276 | 6.208 | 6.230 | 537,150 | +0.02(+0.26%) |
Apr 22, 2005 | 6.182 | 6.227 | 6.150 | 6.214 | 505,553 | +0.03(+0.52%) |
Apr 21, 2005 | 6.195 | 6.198 | 6.150 | 6.182 | 717,439 | +0.02(+0.26%) |
Apr 20, 2005 | 6.185 | 6.214 | 6.143 | 6.166 | 465,902 | -0.09(-1.44%) |
Apr 19, 2005 | 6.263 | 6.282 | 6.217 | 6.256 | 580,519 | +0.03(+0.41%) |
Apr 18, 2005 | 6.146 | 6.230 | 6.104 | 6.230 | 482,010 | +0.09(+1.47%) |
Apr 15, 2005 | 6.182 | 6.182 | 6.108 | 6.140 | 444,527 | -0.04(-0.68%) |
Apr 14, 2005 | 6.227 | 6.243 | 6.169 | 6.182 | 457,228 | -0.02(-0.36%) |
Apr 13, 2005 | 6.246 | 6.266 | 6.192 | 6.205 | 558,215 | -0.04(-0.57%) |
Apr 12, 2005 | 6.188 | 6.276 | 6.166 | 6.240 | 576,182 | +0.04(+0.57%) |
Apr 11, 2005 | 6.282 | 6.301 | 6.153 | 6.205 | 533,742 | -0.10(-1.54%) |
Apr 08, 2005 | 6.334 | 6.340 | 6.286 | 6.301 | 309,155 | -0.03(-0.41%) |
Apr 07, 2005 | 6.279 | 6.330 | 6.279 | 6.327 | 761,427 | +0.00(+0.00%) |
Apr 06, 2005 | 6.317 | 6.337 | 6.298 | 6.327 | 568,128 | +0.04(+0.56%) |
Apr 05, 2005 | 6.324 | 6.340 | 6.266 | 6.292 | 544,585 | -0.04(-0.66%) |
Apr 04, 2005 | 6.240 | 6.343 | 6.198 | 6.334 | 437,712 | +0.12(+1.87%) |
Apr 01, 2005 | 6.179 | 6.366 | 6.150 | 6.217 | 801,388 | +0.07(+1.16%) |
Mar 31, 2005 | 6.163 | 6.211 | 6.127 | 6.146 | 689,559 | +0.05(+0.74%) |
Mar 30, 2005 | 6.085 | 6.185 | 6.085 | 6.101 | 609,328 | +0.03(+0.53%) |
Mar 29, 2005 | 6.037 | 6.124 | 6.030 | 6.069 | 677,788 | +0.00(+0.00%) |
Mar 28, 2005 | 6.104 | 6.117 | 6.037 | 6.069 | 856,528 | -0.04(-0.63%) |
Mar 24, 2005 | 6.101 | 6.169 | 6.082 | 6.108 | 776,916 | +0.04(+0.64%) |
Mar 23, 2005 | 6.053 | 6.117 | 5.908 | 6.069 | 1,116,430 | -0.05(-0.79%) |
Mar 22, 2005 | 6.259 | 6.285 | 6.059 | 6.117 | 891,843 | -0.18(-2.87%) |
Mar 21, 2005 | 6.372 | 6.408 | 6.276 | 6.298 | 608,089 | -0.10(-1.61%) |
Mar 18, 2005 | 6.327 | 6.414 | 6.314 | 6.401 | 587,334 | +0.05(+0.86%) |
Mar 17, 2005 | 6.211 | 6.353 | 6.208 | 6.347 | 728,591 | +0.10(+1.65%) |
Mar 16, 2005 | 6.334 | 6.343 | 6.221 | 6.243 | 710,624 | -0.09(-1.43%) |
Mar 15, 2005 | 6.388 | 6.430 | 6.327 | 6.334 | 690,799 | -0.05(-0.71%) |
Mar 14, 2005 | 6.324 | 6.398 | 6.321 | 6.379 | 639,376 | +0.06(+0.92%) |
Mar 11, 2005 | 6.343 | 6.408 | 6.301 | 6.321 | 627,295 | -0.05(-0.86%) |
Mar 10, 2005 | 6.398 | 6.408 | 6.330 | 6.376 | 751,824 | -0.01(-0.15%) |
Mar 09, 2005 | 6.521 | 6.537 | 6.385 | 6.385 | 1,178,385 | -0.11(-1.69%) |
Mar 08, 2005 | 6.495 | 6.543 | 6.476 | 6.495 | 1,118,598 | -0.03(-0.45%) |
Mar 07, 2005 | 6.485 | 6.553 | 6.485 | 6.524 | 1,327,697 | +0.04(+0.55%) |
Mar 04, 2005 | 6.463 | 6.505 | 6.453 | 6.489 | 927,777 | +0.04(+0.55%) |
Mar 03, 2005 | 6.469 | 6.469 | 6.430 | 6.453 | 606,230 | -0.01(-0.15%) |
Mar 02, 2005 | 6.450 | 6.482 | 6.443 | 6.463 | 893,082 | +0.00(+0.05%) |
Mar 01, 2005 | 6.450 | 6.460 | 6.440 | 6.460 | 946,053 | +0.02(+0.35%) |
Feb 28, 2005 | 6.424 | 6.450 | 6.418 | 6.437 | 561,312 | +0.00(+0.00%) |
Feb 25, 2005 | 6.401 | 6.440 | 6.363 | 6.437 | 590,741 | +0.05(+0.76%) |
Feb 24, 2005 | 6.327 | 6.414 | 6.305 | 6.388 | 525,069 | +0.07(+1.07%) |
Feb 23, 2005 | 6.250 | 6.330 | 6.243 | 6.321 | 1,010,177 | +0.07(+1.14%) |
Feb 22, 2005 | 6.414 | 6.418 | 6.227 | 6.250 | 1,091,958 | -0.16(-2.47%) |
Feb 18, 2005 | 6.392 | 6.427 | 6.388 | 6.408 | 685,532 | -0.01(-0.10%) |
Feb 17, 2005 | 6.443 | 6.453 | 6.395 | 6.414 | 797,052 | -0.03(-0.40%) |
Feb 16, 2005 | 6.424 | 6.450 | 6.398 | 6.440 | 847,545 | +0.02(+0.30%) |
Feb 15, 2005 | 6.440 | 6.456 | 6.408 | 6.421 | 1,328,006 | -0.03(-0.45%) |
Feb 14, 2005 | 6.440 | 6.456 | 6.430 | 6.450 | 1,154,223 | +0.00(+0.00%) |
Feb 11, 2005 | 6.434 | 6.456 | 6.430 | 6.450 | 820,904 | +0.01(+0.15%) |
Feb 10, 2005 | 6.424 | 6.456 | 6.424 | 6.440 | 896,489 | +0.01(+0.15%) |
Feb 09, 2005 | 6.430 | 6.447 | 6.421 | 6.430 | 806,655 | +0.00(+0.05%) |
Feb 08, 2005 | 6.440 | 6.450 | 6.418 | 6.427 | 1,118,289 | -0.01(-0.15%) |
Feb 07, 2005 | 6.443 | 6.450 | 6.424 | 6.437 | 1,003,052 | -0.00(-0.05%) |
Feb 04, 2005 | 6.437 | 6.456 | 6.427 | 6.440 | 791,476 | +0.00(+0.05%) |
Feb 03, 2005 | 6.440 | 6.447 | 6.424 | 6.437 | 705,048 | -0.01(-0.10%) |
Feb 02, 2005 | 6.434 | 6.453 | 6.401 | 6.443 | 841,659 | +0.00(+0.05%) |