Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.050 | 6.092 | 6.042 | 6.092 | 69,933 | +0.04(+0.62%) |
Apr 28, 2005 | 6.029 | 6.059 | 6.009 | 6.054 | 84,112 | +0.03(+0.48%) |
Apr 27, 2005 | 6.034 | 6.042 | 6.013 | 6.025 | 27,396 | +0.02(+0.35%) |
Apr 26, 2005 | 6.013 | 6.034 | 6.004 | 6.004 | 72,577 | -0.01(-0.14%) |
Apr 25, 2005 | 6.034 | 6.034 | 6.000 | 6.013 | 98,051 | +0.00(+0.00%) |
Apr 22, 2005 | 6.013 | 6.029 | 6.000 | 6.013 | 51,669 | +0.02(+0.28%) |
Apr 21, 2005 | 6.046 | 6.059 | 5.992 | 5.996 | 104,540 | -0.03(-0.55%) |
Apr 20, 2005 | 6.054 | 6.054 | 5.992 | 6.029 | 65,127 | +0.02(+0.28%) |
Apr 19, 2005 | 6.059 | 6.059 | 6.013 | 6.013 | 102,617 | -0.03(-0.48%) |
Apr 18, 2005 | 6.017 | 6.063 | 6.017 | 6.042 | 57,437 | +0.01(+0.14%) |
Apr 15, 2005 | 6.004 | 6.054 | 6.004 | 6.034 | 89,640 | +0.00(+0.07%) |
Apr 14, 2005 | 6.088 | 6.100 | 6.029 | 6.029 | 63,204 | -0.03(-0.48%) |
Apr 13, 2005 | 6.075 | 6.142 | 6.059 | 6.059 | 59,600 | -0.02(-0.41%) |
Apr 12, 2005 | 6.100 | 6.117 | 6.054 | 6.083 | 63,445 | +0.00(+0.07%) |
Apr 11, 2005 | 6.054 | 6.079 | 6.038 | 6.079 | 68,972 | +0.03(+0.55%) |
Apr 08, 2005 | 6.108 | 6.108 | 6.034 | 6.046 | 50,227 | -0.05(-0.75%) |
Apr 07, 2005 | 6.129 | 6.154 | 6.075 | 6.092 | 95,408 | -0.02(-0.27%) |
Apr 06, 2005 | 6.158 | 6.158 | 6.100 | 6.108 | 63,204 | -0.02(-0.27%) |
Apr 05, 2005 | 6.059 | 6.125 | 6.059 | 6.125 | 48,785 | +0.02(+0.41%) |
Apr 04, 2005 | 6.092 | 6.188 | 6.092 | 6.100 | 140,588 | +0.01(+0.21%) |
Apr 01, 2005 | 6.046 | 6.121 | 6.042 | 6.088 | 68,011 | +0.07(+1.18%) |
Mar 31, 2005 | 6.004 | 6.042 | 6.004 | 6.017 | 82,911 | +0.02(+0.28%) |
Mar 30, 2005 | 5.984 | 6.004 | 5.967 | 6.000 | 76,182 | +0.05(+0.77%) |
Mar 29, 2005 | 5.963 | 5.971 | 5.950 | 5.954 | 71,135 | +0.01(+0.14%) |
Mar 28, 2005 | 5.967 | 5.984 | 5.946 | 5.946 | 78,104 | -0.02(-0.42%) |
Mar 24, 2005 | 5.900 | 5.971 | 5.888 | 5.971 | 80,508 | +0.03(+0.49%) |
Mar 23, 2005 | 5.992 | 5.992 | 5.871 | 5.942 | 163,659 | -0.05(-0.90%) |
Mar 22, 2005 | 6.063 | 6.063 | 5.996 | 5.996 | 69,933 | -0.02(-0.41%) |
Mar 21, 2005 | 6.042 | 6.050 | 6.017 | 6.021 | 125,448 | -0.02(-0.34%) |
Mar 18, 2005 | 5.971 | 6.071 | 5.971 | 6.042 | 232,632 | +0.04(+0.62%) |
Mar 17, 2005 | 6.013 | 6.013 | 5.971 | 6.004 | 153,806 | -0.01(-0.14%) |
Mar 16, 2005 | 6.025 | 6.025 | 5.992 | 6.013 | 155,008 | -0.04(-0.62%) |
Mar 15, 2005 | 6.096 | 6.096 | 6.034 | 6.050 | 43,017 | -0.02(-0.34%) |
Mar 14, 2005 | 6.083 | 6.096 | 6.071 | 6.071 | 151,883 | -0.02(-0.41%) |
Mar 11, 2005 | 6.104 | 6.104 | 6.079 | 6.096 | 86,035 | -0.05(-0.81%) |
Mar 10, 2005 | 6.117 | 6.146 | 6.075 | 6.146 | 96,609 | +0.07(+1.16%) |
Mar 09, 2005 | 6.188 | 6.188 | 6.075 | 6.075 | 121,603 | -0.12(-1.95%) |
Mar 08, 2005 | 6.208 | 6.229 | 6.188 | 6.196 | 123,285 | -0.01(-0.20%) |
Mar 07, 2005 | 6.233 | 6.242 | 6.200 | 6.208 | 56,956 | -0.02(-0.27%) |
Mar 04, 2005 | 6.212 | 6.242 | 6.212 | 6.225 | 67,771 | +0.02(+0.40%) |
Mar 03, 2005 | 6.200 | 6.217 | 6.188 | 6.200 | 79,787 | +0.01(+0.13%) |
Mar 02, 2005 | 6.204 | 6.204 | 6.167 | 6.192 | 59,600 | -0.00(-0.07%) |
Mar 01, 2005 | 6.237 | 6.237 | 6.175 | 6.196 | 71,616 | -0.01(-0.13%) |
Feb 28, 2005 | 6.208 | 6.212 | 6.188 | 6.204 | 127,130 | +0.02(+0.27%) |
Feb 25, 2005 | 6.212 | 6.212 | 6.163 | 6.188 | 88,438 | +0.02(+0.27%) |
Feb 24, 2005 | 6.196 | 6.200 | 6.158 | 6.171 | 35,087 | +0.02(+0.27%) |
Feb 23, 2005 | 6.158 | 6.183 | 6.121 | 6.154 | 81,469 | +0.04(+0.61%) |
Feb 22, 2005 | 6.138 | 6.171 | 6.117 | 6.117 | 77,624 | -0.02(-0.34%) |
Feb 18, 2005 | 6.212 | 6.212 | 6.133 | 6.138 | 178,319 | -0.09(-1.40%) |
Feb 17, 2005 | 6.258 | 6.262 | 6.113 | 6.225 | 139,627 | -0.01(-0.13%) |
Feb 16, 2005 | 6.242 | 6.258 | 6.221 | 6.233 | 134,340 | -0.00(-0.07%) |
Feb 15, 2005 | 6.225 | 6.237 | 6.221 | 6.237 | 61,282 | +0.00(+0.00%) |
Feb 14, 2005 | 6.225 | 6.262 | 6.225 | 6.237 | 54,553 | +0.01(+0.20%) |
Feb 11, 2005 | 6.242 | 6.262 | 6.225 | 6.225 | 57,437 | -0.02(-0.40%) |
Feb 10, 2005 | 6.250 | 6.275 | 6.221 | 6.250 | 91,322 | +0.00(+0.00%) |
Feb 09, 2005 | 6.196 | 6.258 | 6.196 | 6.250 | 157,171 | +0.00(+0.00%) |
Feb 08, 2005 | 6.250 | 6.267 | 6.242 | 6.250 | 209,561 | +0.00(+0.00%) |
Feb 07, 2005 | 6.200 | 6.271 | 6.200 | 6.250 | 90,121 | +0.02(+0.33%) |
Feb 04, 2005 | 6.242 | 6.250 | 6.229 | 6.229 | 125,929 | -0.01(-0.13%) |
Feb 03, 2005 | 6.204 | 6.242 | 6.200 | 6.237 | 81,469 | +0.02(+0.27%) |
Feb 02, 2005 | 6.225 | 6.225 | 6.192 | 6.221 | 67,530 | -0.01(-0.13%) |