Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.941 | 5.948 | 5.870 | 5.910 | 240,794 | +0.00(+0.00%) |
Apr 28, 2005 | 5.926 | 5.988 | 5.873 | 5.910 | 250,413 | -0.04(-0.73%) |
Apr 27, 2005 | 5.907 | 5.969 | 5.879 | 5.954 | 238,550 | +0.01(+0.10%) |
Apr 26, 2005 | 5.957 | 5.998 | 5.910 | 5.948 | 405,920 | -0.01(-0.16%) |
Apr 25, 2005 | 5.910 | 5.998 | 5.895 | 5.957 | 227,969 | +0.05(+0.79%) |
Apr 22, 2005 | 5.895 | 5.976 | 5.895 | 5.910 | 240,794 | +0.03(+0.48%) |
Apr 21, 2005 | 5.932 | 5.973 | 5.848 | 5.882 | 254,261 | -0.06(-0.95%) |
Apr 20, 2005 | 5.910 | 5.957 | 5.832 | 5.938 | 243,680 | +0.00(+0.00%) |
Apr 19, 2005 | 5.988 | 6.044 | 5.848 | 5.938 | 440,869 | -0.03(-0.57%) |
Apr 18, 2005 | 6.019 | 6.044 | 5.957 | 5.973 | 212,579 | -0.03(-0.52%) |
Apr 15, 2005 | 6.019 | 6.044 | 5.935 | 6.004 | 209,693 | -0.06(-0.93%) |
Apr 14, 2005 | 6.004 | 6.066 | 6.004 | 6.060 | 208,090 | +0.06(+1.04%) |
Apr 13, 2005 | 6.004 | 6.019 | 5.957 | 5.998 | 320,632 | -0.04(-0.62%) |
Apr 12, 2005 | 6.113 | 6.113 | 6.004 | 6.035 | 410,088 | -0.06(-1.02%) |
Apr 11, 2005 | 6.144 | 6.144 | 6.075 | 6.097 | 226,045 | -0.06(-1.01%) |
Apr 08, 2005 | 6.066 | 6.160 | 6.066 | 6.160 | 149,414 | +0.07(+1.13%) |
Apr 07, 2005 | 6.113 | 6.175 | 6.057 | 6.091 | 139,795 | -0.01(-0.10%) |
Apr 06, 2005 | 6.129 | 6.163 | 6.097 | 6.097 | 240,474 | -0.05(-0.76%) |
Apr 05, 2005 | 6.097 | 6.160 | 6.051 | 6.144 | 212,579 | +0.06(+1.03%) |
Apr 04, 2005 | 6.066 | 6.113 | 6.049 | 6.082 | 296,584 | +0.05(+0.78%) |
Apr 01, 2005 | 5.957 | 6.066 | 5.957 | 6.035 | 399,507 | +0.10(+1.68%) |
Mar 31, 2005 | 5.913 | 5.941 | 5.876 | 5.935 | 252,658 | +0.02(+0.37%) |
Mar 30, 2005 | 5.876 | 5.963 | 5.863 | 5.913 | 291,134 | +0.04(+0.64%) |
Mar 29, 2005 | 5.848 | 5.920 | 5.838 | 5.876 | 460,107 | +0.04(+0.64%) |
Mar 28, 2005 | 6.091 | 6.091 | 5.795 | 5.838 | 841,338 | -0.23(-3.75%) |
Mar 24, 2005 | 6.004 | 6.066 | 6.004 | 6.066 | 166,087 | +0.07(+1.09%) |
Mar 23, 2005 | 6.004 | 6.007 | 5.879 | 6.001 | 374,819 | +0.01(+0.16%) |
Mar 22, 2005 | 6.097 | 6.100 | 5.948 | 5.991 | 579,382 | -0.11(-1.84%) |
Mar 21, 2005 | 6.197 | 6.222 | 6.085 | 6.104 | 282,156 | -0.12(-1.90%) |
Mar 18, 2005 | 6.175 | 6.231 | 6.160 | 6.222 | 263,239 | +0.05(+0.76%) |
Mar 17, 2005 | 6.206 | 6.206 | 6.160 | 6.175 | 456,900 | -0.05(-0.75%) |
Mar 16, 2005 | 6.269 | 6.269 | 6.175 | 6.222 | 344,038 | -0.03(-0.50%) |
Mar 15, 2005 | 6.253 | 6.269 | 6.206 | 6.253 | 296,905 | +0.00(+0.00%) |
Mar 14, 2005 | 6.253 | 6.253 | 6.222 | 6.253 | 248,489 | +0.00(+0.00%) |
Mar 11, 2005 | 6.231 | 6.266 | 6.194 | 6.253 | 298,187 | +0.03(+0.50%) |
Mar 10, 2005 | 6.253 | 6.253 | 6.163 | 6.222 | 572,328 | -0.08(-1.24%) |
Mar 09, 2005 | 6.297 | 6.331 | 6.269 | 6.300 | 108,373 | +0.02(+0.25%) |
Mar 08, 2005 | 6.347 | 6.347 | 6.284 | 6.284 | 142,360 | -0.05(-0.74%) |
Mar 07, 2005 | 6.313 | 6.331 | 6.288 | 6.331 | 155,506 | +0.00(+0.00%) |
Mar 04, 2005 | 6.284 | 6.331 | 6.284 | 6.331 | 129,214 | +0.05(+0.74%) |
Mar 03, 2005 | 6.316 | 6.331 | 6.284 | 6.284 | 135,306 | -0.03(-0.49%) |
Mar 02, 2005 | 6.316 | 6.331 | 6.269 | 6.316 | 171,858 | +0.00(+0.00%) |
Mar 01, 2005 | 6.316 | 6.344 | 6.269 | 6.316 | 151,659 | +0.00(+0.00%) |
Feb 28, 2005 | 6.272 | 6.316 | 6.238 | 6.316 | 151,979 | +0.04(+0.70%) |
Feb 25, 2005 | 6.269 | 6.328 | 6.253 | 6.272 | 94,586 | -0.01(-0.20%) |
Feb 24, 2005 | 6.260 | 6.284 | 6.238 | 6.284 | 106,449 | +0.04(+0.70%) |
Feb 23, 2005 | 6.281 | 6.294 | 6.241 | 6.241 | 247,207 | -0.09(-1.38%) |
Feb 22, 2005 | 6.394 | 6.394 | 6.269 | 6.328 | 177,950 | -0.03(-0.54%) |
Feb 18, 2005 | 6.369 | 6.378 | 6.328 | 6.362 | 92,342 | -0.03(-0.44%) |
Feb 17, 2005 | 6.409 | 6.425 | 6.300 | 6.391 | 193,020 | -0.02(-0.29%) |
Feb 16, 2005 | 6.350 | 6.409 | 6.350 | 6.409 | 90,738 | +0.04(+0.69%) |
Feb 15, 2005 | 6.440 | 6.472 | 6.331 | 6.366 | 253,299 | -0.04(-0.68%) |
Feb 14, 2005 | 6.378 | 6.465 | 6.337 | 6.409 | 120,557 | +0.02(+0.24%) |
Feb 11, 2005 | 6.362 | 6.425 | 6.362 | 6.394 | 105,487 | +0.00(+0.00%) |
Feb 10, 2005 | 6.384 | 6.425 | 6.300 | 6.394 | 207,449 | +0.02(+0.39%) |
Feb 09, 2005 | 6.362 | 6.434 | 6.306 | 6.369 | 185,325 | +0.04(+0.59%) |
Feb 08, 2005 | 6.359 | 6.394 | 6.316 | 6.331 | 214,182 | +0.00(+0.05%) |
Feb 07, 2005 | 6.300 | 6.350 | 6.263 | 6.328 | 181,157 | -0.00(-0.05%) |
Feb 04, 2005 | 6.378 | 6.394 | 6.316 | 6.331 | 232,778 | -0.03(-0.49%) |
Feb 03, 2005 | 6.334 | 6.362 | 6.322 | 6.362 | 116,389 | +0.03(+0.44%) |
Feb 02, 2005 | 6.378 | 6.381 | 6.300 | 6.334 | 144,284 | -0.02(-0.39%) |
Feb 01, 2005 | 6.316 | 6.359 | 6.269 | 6.359 | 211,617 | +0.03(+0.44%) |
Jan 31, 2005 | 6.260 | 6.331 | 6.244 | 6.331 | 197,509 | +0.08(+1.25%) |
Jan 28, 2005 | 6.241 | 6.269 | 6.238 | 6.253 | 176,347 | +0.01(+0.15%) |