Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.851 | 5.858 | 5.797 | 5.858 | 229,788 | +0.06(+1.00%) |
Apr 28, 2005 | 5.848 | 5.848 | 5.797 | 5.800 | 322,114 | -0.03(-0.47%) |
Apr 27, 2005 | 5.807 | 5.838 | 5.780 | 5.827 | 292,218 | +0.02(+0.29%) |
Apr 26, 2005 | 5.807 | 5.838 | 5.766 | 5.810 | 305,993 | +0.01(+0.12%) |
Apr 25, 2005 | 5.786 | 5.848 | 5.780 | 5.804 | 251,770 | +0.03(+0.53%) |
Apr 22, 2005 | 5.776 | 5.817 | 5.752 | 5.773 | 254,994 | +0.01(+0.18%) |
Apr 21, 2005 | 5.773 | 5.786 | 5.698 | 5.763 | 341,751 | -0.01(-0.24%) |
Apr 20, 2005 | 5.790 | 5.800 | 5.742 | 5.776 | 192,271 | -0.01(-0.24%) |
Apr 19, 2005 | 5.742 | 5.817 | 5.701 | 5.790 | 300,424 | +0.05(+0.83%) |
Apr 18, 2005 | 5.732 | 5.746 | 5.674 | 5.742 | 240,046 | +0.01(+0.18%) |
Apr 15, 2005 | 5.766 | 5.780 | 5.698 | 5.732 | 296,028 | -0.04(-0.70%) |
Apr 14, 2005 | 5.851 | 5.851 | 5.742 | 5.772 | 399,198 | -0.06(-1.06%) |
Apr 13, 2005 | 5.879 | 5.933 | 5.810 | 5.834 | 335,303 | -0.08(-1.33%) |
Apr 12, 2005 | 5.841 | 5.913 | 5.783 | 5.913 | 440,232 | +0.06(+1.05%) |
Apr 11, 2005 | 5.855 | 5.872 | 5.804 | 5.851 | 376,923 | -0.03(-0.46%) |
Apr 08, 2005 | 5.892 | 5.909 | 5.841 | 5.879 | 352,596 | -0.03(-0.52%) |
Apr 07, 2005 | 5.930 | 5.947 | 5.885 | 5.909 | 238,874 | +0.00(+0.06%) |
Apr 06, 2005 | 5.851 | 5.926 | 5.851 | 5.906 | 277,856 | +0.05(+0.93%) |
Apr 05, 2005 | 5.824 | 5.851 | 5.821 | 5.851 | 262,029 | +0.01(+0.23%) |
Apr 04, 2005 | 5.851 | 5.851 | 5.807 | 5.838 | 157,393 | -0.01(-0.18%) |
Apr 01, 2005 | 5.821 | 5.851 | 5.790 | 5.848 | 298,666 | +0.06(+1.06%) |
Mar 31, 2005 | 5.739 | 5.810 | 5.735 | 5.786 | 374,285 | +0.08(+1.44%) |
Mar 30, 2005 | 5.636 | 5.725 | 5.636 | 5.705 | 329,441 | +0.06(+1.03%) |
Mar 29, 2005 | 5.667 | 5.681 | 5.643 | 5.647 | 334,131 | -0.04(-0.66%) |
Mar 28, 2005 | 5.698 | 5.711 | 5.650 | 5.684 | 529,333 | -0.02(-0.30%) |
Mar 24, 2005 | 5.677 | 5.732 | 5.677 | 5.701 | 490,645 | +0.02(+0.36%) |
Mar 23, 2005 | 5.841 | 5.841 | 5.647 | 5.681 | 657,124 | -0.16(-2.80%) |
Mar 22, 2005 | 5.923 | 5.923 | 5.844 | 5.844 | 334,717 | -0.10(-1.61%) |
Mar 21, 2005 | 5.954 | 5.971 | 5.892 | 5.940 | 441,990 | -0.01(-0.23%) |
Mar 18, 2005 | 5.988 | 5.991 | 5.943 | 5.954 | 235,650 | -0.02(-0.40%) |
Mar 17, 2005 | 5.954 | 5.998 | 5.937 | 5.978 | 338,234 | +0.00(+0.06%) |
Mar 16, 2005 | 6.063 | 6.066 | 5.947 | 5.974 | 292,511 | -0.09(-1.52%) |
Mar 15, 2005 | 6.083 | 6.107 | 6.059 | 6.066 | 489,179 | -0.02(-0.34%) |
Mar 14, 2005 | 6.090 | 6.114 | 6.066 | 6.087 | 335,010 | -0.01(-0.22%) |
Mar 11, 2005 | 6.134 | 6.158 | 6.087 | 6.100 | 326,217 | -0.06(-1.00%) |
Mar 10, 2005 | 6.182 | 6.182 | 6.131 | 6.162 | 396,267 | -0.01(-0.11%) |
Mar 09, 2005 | 6.175 | 6.206 | 6.158 | 6.169 | 327,975 | -0.06(-0.99%) |
Mar 08, 2005 | 6.223 | 6.233 | 6.210 | 6.230 | 329,441 | -0.01(-0.11%) |
Mar 07, 2005 | 6.220 | 6.264 | 6.220 | 6.237 | 408,284 | -0.00(-0.05%) |
Mar 04, 2005 | 6.210 | 6.244 | 6.196 | 6.240 | 291,924 | +0.03(+0.49%) |
Mar 03, 2005 | 6.203 | 6.216 | 6.175 | 6.210 | 293,097 | +0.01(+0.17%) |
Mar 02, 2005 | 6.138 | 6.199 | 6.124 | 6.199 | 241,805 | +0.05(+0.83%) |
Mar 01, 2005 | 6.107 | 6.152 | 6.097 | 6.148 | 396,560 | +0.05(+0.78%) |
Feb 28, 2005 | 6.141 | 6.141 | 6.080 | 6.100 | 337,941 | -0.02(-0.28%) |
Feb 25, 2005 | 6.039 | 6.117 | 6.032 | 6.117 | 453,128 | +0.08(+1.30%) |
Feb 24, 2005 | 5.984 | 6.046 | 5.967 | 6.039 | 277,856 | +0.04(+0.68%) |
Feb 23, 2005 | 5.971 | 6.001 | 5.957 | 5.998 | 508,817 | +0.01(+0.23%) |
Feb 22, 2005 | 6.111 | 6.128 | 5.964 | 5.984 | 724,536 | -0.17(-2.72%) |
Feb 18, 2005 | 6.237 | 6.250 | 6.148 | 6.152 | 351,130 | -0.10(-1.64%) |
Feb 17, 2005 | 6.268 | 6.271 | 6.230 | 6.254 | 320,648 | -0.01(-0.22%) |
Feb 16, 2005 | 6.261 | 6.278 | 6.240 | 6.268 | 360,802 | -0.01(-0.11%) |
Feb 15, 2005 | 6.291 | 6.295 | 6.254 | 6.274 | 351,130 | -0.01(-0.11%) |
Feb 14, 2005 | 6.278 | 6.312 | 6.274 | 6.281 | 424,405 | -0.01(-0.11%) |
Feb 11, 2005 | 6.247 | 6.288 | 6.237 | 6.288 | 356,113 | +0.01(+0.16%) |
Feb 10, 2005 | 6.278 | 6.298 | 6.237 | 6.278 | 464,852 | -0.00(-0.05%) |
Feb 09, 2005 | 6.302 | 6.308 | 6.271 | 6.281 | 331,786 | -0.02(-0.27%) |
Feb 08, 2005 | 6.298 | 6.312 | 6.264 | 6.298 | 363,440 | +0.01(+0.22%) |
Feb 07, 2005 | 6.250 | 6.285 | 6.227 | 6.285 | 296,614 | +0.04(+0.66%) |
Feb 04, 2005 | 6.199 | 6.268 | 6.199 | 6.244 | 312,734 | +0.04(+0.72%) |
Feb 03, 2005 | 6.223 | 6.233 | 6.152 | 6.199 | 318,303 | -0.02(-0.38%) |
Feb 02, 2005 | 6.192 | 6.237 | 6.182 | 6.223 | 370,475 | +0.03(+0.44%) |