Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.130 | 6.500 | 6.110 | 6.310 | 56,564 | +0.01(+0.16%) |
Apr 28, 2005 | 6.500 | 6.500 | 6.300 | 6.300 | 5,100 | -0.13(-2.02%) |
Apr 27, 2005 | 6.500 | 6.500 | 6.380 | 6.430 | 21,265 | +0.00(+0.00%) |
Apr 26, 2005 | 5.950 | 6.650 | 5.950 | 6.430 | 48,270 | +0.13(+2.06%) |
Apr 25, 2005 | 6.150 | 6.390 | 6.150 | 6.300 | 13,565 | +0.17(+2.77%) |
Apr 22, 2005 | 6.150 | 6.300 | 6.030 | 6.130 | 34,250 | +0.08(+1.32%) |
Apr 21, 2005 | 6.200 | 6.340 | 6.050 | 6.050 | 18,270 | +0.00(+0.00%) |
Apr 20, 2005 | 6.050 | 6.050 | 6.010 | 6.050 | 2,970 | -0.01(-0.17%) |
Apr 19, 2005 | 6.200 | 6.200 | 6.040 | 6.060 | 13,945 | -0.09(-1.46%) |
Apr 18, 2005 | 6.140 | 6.170 | 6.030 | 6.150 | 26,100 | +0.12(+1.99%) |
Apr 15, 2005 | 6.380 | 6.380 | 5.890 | 6.030 | 32,162 | -0.24(-3.83%) |
Apr 14, 2005 | 6.350 | 6.350 | 6.150 | 6.270 | 21,515 | -0.12(-1.88%) |
Apr 13, 2005 | 6.500 | 6.500 | 6.250 | 6.390 | 17,004 | -0.01(-0.16%) |
Apr 12, 2005 | 6.290 | 6.480 | 6.290 | 6.400 | 62,400 | +0.15(+2.40%) |
Apr 11, 2005 | 6.360 | 6.360 | 6.220 | 6.250 | 25,650 | +0.00(+0.00%) |
Apr 08, 2005 | 6.400 | 6.400 | 6.230 | 6.250 | 1,800 | -0.15(-2.34%) |
Apr 07, 2005 | 6.400 | 6.420 | 6.200 | 6.400 | 49,650 | -0.11(-1.69%) |
Apr 06, 2005 | 6.450 | 6.550 | 6.116 | 6.510 | 87,900 | -0.01(-0.15%) |
Apr 05, 2005 | 6.460 | 6.550 | 6.450 | 6.520 | 8,424 | +0.03(+0.46%) |
Apr 04, 2005 | 6.430 | 6.490 | 6.340 | 6.490 | 7,150 | +0.28(+4.51%) |
Apr 01, 2005 | 6.170 | 6.290 | 6.170 | 6.210 | 35,200 | +0.11(+1.80%) |
Mar 31, 2005 | 6.010 | 6.190 | 6.010 | 6.100 | 81,697 | +0.05(+0.83%) |
Mar 30, 2005 | 6.060 | 6.100 | 6.030 | 6.050 | 38,300 | -0.15(-2.42%) |
Mar 29, 2005 | 6.350 | 6.350 | 5.900 | 6.200 | 87,500 | +0.06(+0.98%) |
Mar 28, 2005 | 6.410 | 6.610 | 5.850 | 6.140 | 80,390 | -0.31(-4.81%) |
Mar 24, 2005 | 6.450 | 6.480 | 6.450 | 6.450 | 6,830 | +0.00(+0.00%) |
Mar 23, 2005 | 6.180 | 6.530 | 6.010 | 6.450 | 41,843 | +0.00(+0.00%) |
Mar 22, 2005 | 6.680 | 6.690 | 6.370 | 6.450 | 8,124 | -0.15(-2.27%) |
Mar 21, 2005 | 6.670 | 6.720 | 6.510 | 6.600 | 17,990 | +0.04(+0.61%) |
Mar 18, 2005 | 6.549 | 6.630 | 6.500 | 6.560 | 22,490 | +0.09(+1.39%) |
Mar 17, 2005 | 6.450 | 6.650 | 6.450 | 6.470 | 15,805 | +0.02(+0.31%) |
Mar 16, 2005 | 6.360 | 6.730 | 6.260 | 6.450 | 23,210 | +0.19(+3.04%) |
Mar 15, 2005 | 6.250 | 6.350 | 6.250 | 6.260 | 3,800 | -0.02(-0.25%) |
Mar 14, 2005 | 6.500 | 6.500 | 6.110 | 6.276 | 15,450 | -0.10(-1.63%) |
Mar 11, 2005 | 6.490 | 6.530 | 6.290 | 6.380 | 7,330 | -0.19(-2.89%) |
Mar 10, 2005 | 6.910 | 6.910 | 6.410 | 6.570 | 12,000 | -0.19(-2.80%) |
Mar 09, 2005 | 6.700 | 6.800 | 6.700 | 6.759 | 9,215 | -0.03(-0.46%) |
Mar 08, 2005 | 6.910 | 6.910 | 6.720 | 6.790 | 10,700 | -0.01(-0.15%) |
Mar 07, 2005 | 6.910 | 6.910 | 6.750 | 6.800 | 26,942 | +0.05(+0.74%) |
Mar 04, 2005 | 6.600 | 6.750 | 6.450 | 6.750 | 63,436 | +0.18(+2.69%) |
Mar 03, 2005 | 6.750 | 6.790 | 6.500 | 6.573 | 7,255 | +0.18(+2.86%) |
Mar 02, 2005 | 6.880 | 6.900 | 6.390 | 6.390 | 85,267 | -0.13(-1.98%) |
Mar 01, 2005 | 6.510 | 6.520 | 6.500 | 6.519 | 4,524 | -0.00(-0.02%) |
Feb 28, 2005 | 6.500 | 6.590 | 6.400 | 6.520 | 25,475 | +0.12(+1.87%) |
Feb 25, 2005 | 6.410 | 6.430 | 6.300 | 6.400 | 3,900 | +0.10(+1.59%) |
Feb 24, 2005 | 6.300 | 6.369 | 6.300 | 6.300 | 4,010 | -0.01(-0.16%) |
Feb 23, 2005 | 6.100 | 6.460 | 6.100 | 6.310 | 7,643 | -0.08(-1.22%) |
Feb 22, 2005 | 6.300 | 6.459 | 6.100 | 6.388 | 19,501 | -0.00(-0.03%) |
Feb 18, 2005 | 6.460 | 6.460 | 6.300 | 6.390 | 19,740 | +0.07(+1.04%) |
Feb 17, 2005 | 6.300 | 6.440 | 6.260 | 6.324 | 49,695 | +0.04(+0.70%) |
Feb 16, 2005 | 6.130 | 6.390 | 6.130 | 6.280 | 38,422 | +0.18(+2.95%) |
Feb 15, 2005 | 5.850 | 6.239 | 5.850 | 6.100 | 17,840 | +0.25(+4.27%) |
Feb 14, 2005 | 6.200 | 6.390 | 5.840 | 5.850 | 18,271 | +0.06(+1.04%) |
Feb 11, 2005 | 6.000 | 6.040 | 5.750 | 5.790 | 54,400 | -0.20(-3.34%) |
Feb 10, 2005 | 6.230 | 6.240 | 5.761 | 5.990 | 23,380 | -0.18(-2.92%) |
Feb 09, 2005 | 6.790 | 6.800 | 5.870 | 6.170 | 41,891 | -0.26(-4.01%) |
Feb 08, 2005 | 6.790 | 6.790 | 6.300 | 6.428 | 10,861 | -0.18(-2.75%) |
Feb 07, 2005 | 6.310 | 6.800 | 6.308 | 6.610 | 34,656 | +0.40(+6.44%) |
Feb 04, 2005 | 6.380 | 6.750 | 6.170 | 6.210 | 9,900 | -0.08(-1.27%) |
Feb 03, 2005 | 6.060 | 6.290 | 6.060 | 6.290 | 8,650 | +0.20(+3.28%) |
Feb 02, 2005 | 5.900 | 6.100 | 5.900 | 6.090 | 5,220 | +0.06(+1.00%) |