Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.563 | 6.563 | 6.450 | 6.553 | 740,172 | -0.01(-0.18%) |
Apr 28, 2005 | 6.495 | 6.576 | 6.495 | 6.564 | 498,502 | +0.00(+0.02%) |
Apr 27, 2005 | 6.463 | 6.598 | 6.463 | 6.563 | 575,742 | +0.04(+0.55%) |
Apr 26, 2005 | 6.495 | 6.548 | 6.436 | 6.527 | 694,681 | -0.03(-0.50%) |
Apr 25, 2005 | 6.415 | 6.584 | 6.415 | 6.560 | 1,023,068 | +0.09(+1.44%) |
Apr 22, 2005 | 6.410 | 6.501 | 6.405 | 6.467 | 644,926 | -0.02(-0.36%) |
Apr 21, 2005 | 6.454 | 6.507 | 6.413 | 6.490 | 1,496,456 | +0.04(+0.56%) |
Apr 20, 2005 | 6.407 | 6.521 | 6.394 | 6.454 | 1,041,548 | +0.05(+0.74%) |
Apr 19, 2005 | 6.289 | 6.425 | 6.281 | 6.407 | 1,401,684 | +0.10(+1.57%) |
Apr 18, 2005 | 6.241 | 6.321 | 6.229 | 6.308 | 1,252,891 | -0.03(-0.43%) |
Apr 15, 2005 | 6.352 | 6.387 | 6.301 | 6.335 | 932,086 | -0.09(-1.38%) |
Apr 14, 2005 | 6.447 | 6.457 | 6.385 | 6.424 | 1,064,294 | -0.05(-0.85%) |
Apr 13, 2005 | 6.462 | 6.504 | 6.436 | 6.479 | 1,056,238 | +0.02(+0.33%) |
Apr 12, 2005 | 6.423 | 6.478 | 6.394 | 6.458 | 986,107 | +0.03(+0.54%) |
Apr 11, 2005 | 6.294 | 6.459 | 6.294 | 6.423 | 972,838 | +0.05(+0.83%) |
Apr 08, 2005 | 6.342 | 6.378 | 6.255 | 6.370 | 1,521,097 | -0.05(-0.76%) |
Apr 07, 2005 | 6.109 | 6.458 | 6.109 | 6.419 | 2,464,083 | +0.31(+5.06%) |
Apr 06, 2005 | 6.060 | 6.129 | 6.060 | 6.109 | 634,501 | +0.05(+0.82%) |
Apr 05, 2005 | 6.067 | 6.078 | 6.006 | 6.060 | 507,032 | +0.08(+1.39%) |
Apr 04, 2005 | 5.909 | 6.001 | 5.891 | 5.976 | 536,411 | +0.04(+0.60%) |
Apr 01, 2005 | 5.972 | 6.014 | 5.927 | 5.941 | 398,044 | -0.01(-0.18%) |
Mar 31, 2005 | 5.935 | 5.993 | 5.912 | 5.951 | 697,998 | -0.00(-0.02%) |
Mar 30, 2005 | 5.909 | 5.957 | 5.889 | 5.952 | 644,452 | -0.03(-0.51%) |
Mar 29, 2005 | 6.021 | 6.080 | 5.974 | 5.983 | 555,366 | -0.05(-0.75%) |
Mar 28, 2005 | 6.009 | 6.096 | 6.009 | 6.028 | 643,978 | +0.02(+0.28%) |
Mar 24, 2005 | 5.891 | 6.037 | 5.891 | 6.011 | 778,081 | +0.14(+2.41%) |
Mar 23, 2005 | 5.883 | 5.927 | 5.857 | 5.870 | 530,725 | -0.10(-1.63%) |
Mar 22, 2005 | 5.972 | 6.021 | 5.954 | 5.967 | 550,153 | -0.00(-0.05%) |
Mar 21, 2005 | 6.041 | 6.042 | 5.938 | 5.970 | 334,546 | -0.07(-1.17%) |
Mar 18, 2005 | 5.993 | 6.044 | 5.993 | 6.041 | 693,260 | +0.05(+0.83%) |
Mar 17, 2005 | 6.051 | 6.057 | 5.984 | 5.991 | 537,833 | -0.03(-0.56%) |
Mar 16, 2005 | 6.025 | 6.060 | 6.009 | 6.025 | 889,913 | -0.01(-0.23%) |
Mar 15, 2005 | 6.041 | 6.057 | 6.014 | 6.039 | 998,901 | +0.04(+0.67%) |
Mar 14, 2005 | 5.908 | 6.041 | 5.896 | 5.999 | 1,599,758 | +0.09(+1.52%) |
Mar 11, 2005 | 5.898 | 5.939 | 5.876 | 5.909 | 1,820,578 | +0.05(+0.88%) |
Mar 10, 2005 | 5.962 | 5.988 | 5.815 | 5.857 | 2,060,352 | -0.09(-1.58%) |
Mar 09, 2005 | 6.065 | 6.065 | 5.919 | 5.951 | 2,057,983 | -0.13(-2.08%) |
Mar 08, 2005 | 6.152 | 6.152 | 6.053 | 6.078 | 1,097,938 | -0.08(-1.37%) |
Mar 07, 2005 | 6.120 | 6.189 | 6.068 | 6.162 | 1,529,153 | -0.06(-0.97%) |
Mar 04, 2005 | 6.225 | 6.259 | 6.206 | 6.222 | 946,302 | +0.01(+0.08%) |
Mar 03, 2005 | 6.278 | 6.388 | 6.206 | 6.217 | 1,026,859 | -0.01(-0.15%) |
Mar 02, 2005 | 6.241 | 6.299 | 6.204 | 6.226 | 833,997 | +0.01(+0.12%) |
Mar 01, 2005 | 6.220 | 6.252 | 6.217 | 6.219 | 2,427,121 | -0.00(-0.02%) |
Feb 28, 2005 | 6.220 | 6.250 | 6.212 | 6.220 | 1,060,029 | -0.02(-0.39%) |
Feb 25, 2005 | 6.183 | 6.257 | 6.183 | 6.244 | 871,906 | +0.02(+0.27%) |
Feb 24, 2005 | 6.225 | 6.233 | 6.192 | 6.228 | 574,794 | -0.00(-0.03%) |
Feb 23, 2005 | 6.225 | 6.291 | 6.220 | 6.230 | 675,727 | -0.01(-0.10%) |
Feb 22, 2005 | 6.323 | 6.373 | 6.230 | 6.236 | 776,186 | -0.06(-0.92%) |
Feb 18, 2005 | 6.299 | 6.354 | 6.287 | 6.294 | 849,160 | -0.02(-0.30%) |
Feb 17, 2005 | 6.302 | 6.342 | 6.281 | 6.313 | 684,256 | -0.02(-0.25%) |
Feb 16, 2005 | 6.333 | 6.373 | 6.308 | 6.329 | 1,410,213 | -0.02(-0.35%) |
Feb 15, 2005 | 6.315 | 6.408 | 6.302 | 6.351 | 775,712 | +0.01(+0.12%) |
Feb 14, 2005 | 6.331 | 6.362 | 6.320 | 6.344 | 843,474 | -0.04(-0.63%) |
Feb 11, 2005 | 6.299 | 6.404 | 6.299 | 6.384 | 734,012 | +0.04(+0.70%) |
Feb 10, 2005 | 6.201 | 6.356 | 6.195 | 6.339 | 1,847,114 | +0.11(+1.69%) |
Feb 09, 2005 | 6.273 | 6.326 | 6.234 | 6.234 | 1,235,358 | -0.09(-1.42%) |
Feb 08, 2005 | 6.200 | 6.357 | 6.200 | 6.324 | 3,100,006 | +0.01(+0.22%) |
Feb 07, 2005 | 6.289 | 6.415 | 6.289 | 6.310 | 4,287,978 | -0.07(-1.03%) |
Feb 04, 2005 | 5.948 | 6.442 | 5.948 | 6.375 | 10,148,231 | +0.78(+14.02%) |
Feb 03, 2005 | 5.566 | 5.625 | 5.556 | 5.591 | 1,043,918 | -0.06(-1.03%) |
Feb 02, 2005 | 5.550 | 5.649 | 5.550 | 5.649 | 1,051,026 | +0.13(+2.41%) |