Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.778 | 5.879 | 5.634 | 5.752 | 28,874 | +0.12(+2.10%) |
Apr 28, 2005 | 5.837 | 5.837 | 5.608 | 5.634 | 11,307 | -0.08(-1.33%) |
Apr 27, 2005 | 5.625 | 5.727 | 5.575 | 5.710 | 10,994 | -0.02(-0.30%) |
Apr 26, 2005 | 5.727 | 5.727 | 5.727 | 5.727 | 118 | +0.04(+0.74%) |
Apr 25, 2005 | 5.676 | 5.904 | 5.524 | 5.684 | 14,162 | +0.04(+0.75%) |
Apr 22, 2005 | 5.930 | 5.930 | 5.642 | 5.642 | 18,082 | -0.32(-5.39%) |
Apr 21, 2005 | 6.006 | 6.124 | 5.934 | 5.964 | 14,165 | +0.08(+1.44%) |
Apr 20, 2005 | 5.541 | 6.175 | 5.541 | 5.879 | 37,768 | +0.39(+7.09%) |
Apr 19, 2005 | 5.490 | 5.650 | 5.422 | 5.490 | 32,462 | -0.07(-1.22%) |
Apr 18, 2005 | 5.921 | 5.921 | 5.329 | 5.558 | 194,547 | -0.33(-5.66%) |
Apr 15, 2005 | 6.175 | 6.175 | 5.837 | 5.891 | 16,607 | -0.28(-4.47%) |
Apr 14, 2005 | 6.167 | 6.201 | 6.150 | 6.167 | 26,258 | -0.14(-2.15%) |
Apr 13, 2005 | 6.378 | 6.378 | 6.192 | 6.302 | 7,092 | +0.03(+0.54%) |
Apr 12, 2005 | 6.167 | 6.319 | 6.167 | 6.268 | 10,930 | -0.05(-0.80%) |
Apr 11, 2005 | 6.260 | 6.319 | 6.260 | 6.319 | 5,284 | +0.05(+0.81%) |
Apr 08, 2005 | 6.268 | 6.269 | 6.268 | 6.268 | 2,068 | -0.08(-1.20%) |
Apr 07, 2005 | 6.344 | 6.437 | 6.294 | 6.344 | 13,940 | +0.09(+1.49%) |
Apr 06, 2005 | 6.217 | 6.294 | 6.133 | 6.251 | 3,557 | +0.03(+0.54%) |
Apr 05, 2005 | 6.344 | 6.345 | 6.217 | 6.217 | 2,955 | -0.07(-1.08%) |
Apr 04, 2005 | 6.294 | 6.319 | 6.260 | 6.285 | 17,621 | +0.02(+0.27%) |
Apr 01, 2005 | 6.556 | 6.556 | 6.133 | 6.268 | 5,329 | +0.06(+0.95%) |
Mar 31, 2005 | 6.243 | 6.243 | 6.163 | 6.209 | 8,612 | +0.02(+0.27%) |
Mar 30, 2005 | 6.319 | 6.420 | 6.133 | 6.192 | 28,505 | -0.20(-3.17%) |
Mar 29, 2005 | 6.371 | 6.446 | 6.370 | 6.395 | 6,472 | +0.04(+0.67%) |
Mar 28, 2005 | 6.505 | 6.505 | 6.302 | 6.353 | 6,265 | -0.03(-0.53%) |
Mar 24, 2005 | 6.404 | 6.564 | 6.336 | 6.387 | 3,310 | +0.08(+1.34%) |
Mar 23, 2005 | 6.471 | 6.683 | 6.302 | 6.302 | 35,693 | -0.17(-2.61%) |
Mar 22, 2005 | 6.573 | 6.573 | 6.471 | 6.471 | 11,065 | -0.07(-1.03%) |
Mar 21, 2005 | 6.598 | 6.683 | 6.471 | 6.539 | 21,624 | -0.08(-1.15%) |
Mar 18, 2005 | 6.767 | 6.767 | 6.590 | 6.615 | 89,903 | -0.15(-2.25%) |
Mar 17, 2005 | 6.767 | 6.784 | 6.683 | 6.767 | 20,368 | +0.01(+0.13%) |
Mar 16, 2005 | 6.640 | 6.767 | 6.556 | 6.759 | 41,493 | +0.12(+1.78%) |
Mar 15, 2005 | 6.708 | 6.708 | 6.632 | 6.640 | 16,701 | +0.00(+0.00%) |
Mar 14, 2005 | 6.683 | 6.717 | 6.632 | 6.640 | 5,644 | +0.02(+0.26%) |
Mar 11, 2005 | 6.649 | 6.680 | 6.598 | 6.623 | 17,348 | +0.03(+0.38%) |
Mar 10, 2005 | 6.581 | 6.649 | 6.564 | 6.598 | 20,622 | +0.01(+0.13%) |
Mar 09, 2005 | 6.581 | 6.598 | 6.556 | 6.590 | 18,376 | -0.02(-0.26%) |
Mar 08, 2005 | 6.691 | 6.717 | 6.547 | 6.607 | 69,487 | -0.01(-0.13%) |
Mar 07, 2005 | 6.522 | 6.640 | 6.522 | 6.615 | 30,375 | +0.09(+1.43%) |
Mar 04, 2005 | 6.573 | 6.640 | 6.522 | 6.522 | 43,539 | -0.03(-0.39%) |
Mar 03, 2005 | 6.556 | 6.683 | 6.429 | 6.547 | 36,871 | +0.03(+0.52%) |
Mar 02, 2005 | 6.378 | 6.598 | 6.378 | 6.513 | 14,987 | +0.03(+0.39%) |
Mar 01, 2005 | 6.717 | 6.717 | 6.488 | 6.488 | 20,549 | -0.15(-2.29%) |
Feb 28, 2005 | 6.387 | 6.640 | 6.387 | 6.640 | 41,558 | +0.14(+2.13%) |
Feb 25, 2005 | 6.742 | 6.742 | 6.471 | 6.502 | 222,554 | +0.04(+0.60%) |
Feb 24, 2005 | 6.454 | 6.463 | 6.379 | 6.463 | 7,228 | +0.03(+0.53%) |
Feb 23, 2005 | 6.344 | 6.513 | 6.344 | 6.429 | 13,594 | +0.03(+0.53%) |
Feb 22, 2005 | 6.396 | 6.437 | 6.344 | 6.395 | 21,219 | -0.08(-1.18%) |
Feb 18, 2005 | 6.480 | 6.615 | 6.429 | 6.471 | 35,287 | -0.03(-0.39%) |
Feb 17, 2005 | 6.454 | 6.640 | 6.454 | 6.497 | 16,609 | -0.02(-0.26%) |
Feb 16, 2005 | 6.454 | 6.640 | 6.354 | 6.513 | 32,451 | -0.09(-1.41%) |
Feb 15, 2005 | 6.733 | 6.733 | 6.548 | 6.607 | 49,410 | +0.03(+0.39%) |
Feb 14, 2005 | 6.725 | 6.843 | 6.556 | 6.581 | 35,371 | +0.15(+2.37%) |
Feb 11, 2005 | 6.141 | 6.598 | 6.141 | 6.429 | 11,580 | +0.13(+2.01%) |
Feb 10, 2005 | 6.217 | 6.590 | 6.217 | 6.302 | 7,215 | -0.19(-2.99%) |
Feb 09, 2005 | 6.623 | 6.656 | 6.370 | 6.497 | 13,594 | -0.10(-1.54%) |
Feb 08, 2005 | 6.226 | 6.598 | 6.226 | 6.598 | 70,174 | +0.33(+5.22%) |
Feb 07, 2005 | 6.217 | 6.344 | 6.217 | 6.271 | 18,074 | -0.18(-2.84%) |
Feb 04, 2005 | 6.395 | 6.454 | 6.378 | 6.454 | 42,711 | +0.08(+1.19%) |
Feb 03, 2005 | 6.412 | 6.412 | 6.277 | 6.378 | 9,330 | +0.08(+1.34%) |
Feb 02, 2005 | 6.462 | 6.462 | 6.226 | 6.294 | 23,170 | +0.07(+1.09%) |