Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.157 | 6.166 | 6.113 | 6.138 | 256,962 | +0.00(+0.00%) |
Apr 28, 2005 | 6.141 | 6.144 | 6.101 | 6.138 | 186,852 | +0.01(+0.10%) |
Apr 27, 2005 | 6.132 | 6.157 | 6.101 | 6.132 | 293,625 | -0.02(-0.40%) |
Apr 26, 2005 | 6.144 | 6.188 | 6.088 | 6.157 | 562,809 | +0.03(+0.56%) |
Apr 25, 2005 | 6.194 | 6.197 | 6.110 | 6.122 | 386,247 | -0.08(-1.35%) |
Apr 22, 2005 | 6.197 | 6.216 | 6.172 | 6.206 | 238,631 | +0.01(+0.10%) |
Apr 21, 2005 | 6.203 | 6.219 | 6.181 | 6.200 | 347,012 | +0.02(+0.25%) |
Apr 20, 2005 | 6.175 | 6.250 | 6.160 | 6.185 | 349,584 | -0.07(-1.09%) |
Apr 19, 2005 | 6.225 | 6.312 | 6.225 | 6.253 | 439,634 | +0.04(+0.60%) |
Apr 18, 2005 | 6.175 | 6.262 | 6.160 | 6.216 | 293,947 | +0.03(+0.55%) |
Apr 15, 2005 | 6.234 | 6.250 | 6.157 | 6.181 | 327,715 | -0.04(-0.60%) |
Apr 14, 2005 | 6.216 | 6.234 | 6.184 | 6.219 | 388,177 | +0.02(+0.30%) |
Apr 13, 2005 | 6.241 | 6.253 | 6.172 | 6.200 | 241,203 | -0.04(-0.65%) |
Apr 12, 2005 | 6.234 | 6.265 | 6.192 | 6.241 | 311,635 | -0.01(-0.15%) |
Apr 11, 2005 | 6.228 | 6.262 | 6.219 | 6.250 | 282,047 | +0.04(+0.60%) |
Apr 08, 2005 | 6.253 | 6.269 | 6.213 | 6.213 | 265,967 | -0.02(-0.40%) |
Apr 07, 2005 | 6.250 | 6.278 | 6.234 | 6.237 | 405,865 | -0.01(-0.20%) |
Apr 06, 2005 | 6.281 | 6.287 | 6.234 | 6.250 | 262,429 | +0.01(+0.10%) |
Apr 05, 2005 | 6.228 | 6.256 | 6.188 | 6.244 | 264,037 | +0.03(+0.50%) |
Apr 04, 2005 | 6.219 | 6.222 | 6.172 | 6.213 | 172,058 | -0.03(-0.50%) |
Apr 01, 2005 | 6.247 | 6.265 | 6.216 | 6.244 | 312,278 | +0.01(+0.15%) |
Mar 31, 2005 | 6.172 | 6.247 | 6.172 | 6.234 | 338,328 | +0.05(+0.75%) |
Mar 30, 2005 | 6.141 | 6.203 | 6.141 | 6.188 | 211,937 | +0.05(+0.76%) |
Mar 29, 2005 | 6.135 | 6.203 | 6.126 | 6.141 | 247,636 | -0.00(-0.05%) |
Mar 28, 2005 | 6.213 | 6.213 | 6.144 | 6.144 | 452,498 | -0.07(-1.10%) |
Mar 24, 2005 | 6.141 | 6.219 | 6.141 | 6.213 | 374,991 | +0.06(+0.96%) |
Mar 23, 2005 | 6.129 | 6.185 | 6.126 | 6.154 | 448,317 | +0.00(+0.05%) |
Mar 22, 2005 | 6.231 | 6.234 | 6.141 | 6.150 | 518,427 | -0.10(-1.54%) |
Mar 21, 2005 | 6.253 | 6.278 | 6.225 | 6.247 | 425,805 | -0.02(-0.30%) |
Mar 18, 2005 | 6.297 | 6.297 | 6.244 | 6.265 | 198,752 | -0.01(-0.20%) |
Mar 17, 2005 | 6.231 | 6.278 | 6.222 | 6.278 | 482,407 | -0.00(-0.05%) |
Mar 16, 2005 | 6.312 | 6.328 | 6.265 | 6.281 | 322,248 | -0.05(-0.79%) |
Mar 15, 2005 | 6.393 | 6.405 | 6.303 | 6.331 | 415,192 | -0.04(-0.68%) |
Mar 14, 2005 | 6.377 | 6.380 | 6.328 | 6.374 | 424,197 | +0.03(+0.44%) |
Mar 11, 2005 | 6.396 | 6.418 | 6.343 | 6.346 | 331,253 | -0.04(-0.68%) |
Mar 10, 2005 | 6.368 | 6.396 | 6.331 | 6.390 | 406,509 | +0.01(+0.10%) |
Mar 09, 2005 | 6.393 | 6.430 | 6.371 | 6.384 | 445,101 | -0.04(-0.58%) |
Mar 08, 2005 | 6.433 | 6.449 | 6.390 | 6.421 | 471,794 | -0.02(-0.24%) |
Mar 07, 2005 | 6.443 | 6.499 | 6.427 | 6.436 | 443,493 | -0.02(-0.29%) |
Mar 04, 2005 | 6.443 | 6.496 | 6.405 | 6.455 | 673,441 | +0.04(+0.68%) |
Mar 03, 2005 | 6.449 | 6.452 | 6.380 | 6.412 | 451,855 | -0.02(-0.29%) |
Mar 02, 2005 | 6.365 | 6.436 | 6.362 | 6.430 | 488,839 | +0.04(+0.63%) |
Mar 01, 2005 | 6.390 | 6.402 | 6.365 | 6.390 | 413,905 | +0.03(+0.49%) |
Feb 28, 2005 | 6.440 | 6.440 | 6.325 | 6.359 | 574,065 | -0.03(-0.44%) |
Feb 25, 2005 | 6.362 | 6.418 | 6.328 | 6.387 | 389,785 | +0.07(+1.03%) |
Feb 24, 2005 | 6.297 | 6.328 | 6.262 | 6.321 | 376,921 | +0.04(+0.64%) |
Feb 23, 2005 | 6.234 | 6.303 | 6.234 | 6.281 | 511,352 | +0.02(+0.40%) |
Feb 22, 2005 | 6.334 | 6.356 | 6.241 | 6.256 | 634,205 | -0.09(-1.37%) |
Feb 18, 2005 | 6.346 | 6.387 | 6.321 | 6.343 | 563,452 | -0.02(-0.24%) |
Feb 17, 2005 | 6.402 | 6.402 | 6.346 | 6.359 | 411,011 | -0.04(-0.63%) |
Feb 16, 2005 | 6.384 | 6.405 | 6.346 | 6.399 | 356,017 | -0.03(-0.44%) |
Feb 15, 2005 | 6.390 | 6.468 | 6.390 | 6.427 | 537,723 | +0.02(+0.24%) |
Feb 14, 2005 | 6.405 | 6.464 | 6.393 | 6.412 | 472,759 | +0.00(+0.00%) |
Feb 11, 2005 | 6.384 | 6.449 | 6.374 | 6.412 | 391,715 | +0.04(+0.59%) |
Feb 10, 2005 | 6.384 | 6.402 | 6.349 | 6.374 | 394,288 | +0.00(+0.00%) |
Feb 09, 2005 | 6.318 | 6.393 | 6.312 | 6.374 | 488,839 | +0.05(+0.79%) |
Feb 08, 2005 | 6.365 | 6.374 | 6.287 | 6.325 | 489,483 | -0.02(-0.34%) |
Feb 07, 2005 | 6.359 | 6.427 | 6.343 | 6.346 | 317,745 | -0.04(-0.58%) |
Feb 04, 2005 | 6.362 | 6.430 | 6.328 | 6.384 | 497,523 | +0.04(+0.64%) |
Feb 03, 2005 | 6.374 | 6.374 | 6.318 | 6.343 | 323,856 | -0.03(-0.44%) |
Feb 02, 2005 | 6.290 | 6.374 | 6.290 | 6.371 | 490,126 | +0.06(+0.94%) |