Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.156 | 6.207 | 5.993 | 6.113 | 80,941 | -0.03(-0.42%) |
Apr 28, 2005 | 6.105 | 6.293 | 6.019 | 6.139 | 125,324 | +0.03(+0.56%) |
Apr 27, 2005 | 6.070 | 6.353 | 5.942 | 6.105 | 102,198 | +0.04(+0.71%) |
Apr 26, 2005 | 6.087 | 6.490 | 6.036 | 6.062 | 128,011 | -0.11(-1.80%) |
Apr 25, 2005 | 6.387 | 6.507 | 6.019 | 6.173 | 157,444 | -0.13(-2.04%) |
Apr 22, 2005 | 6.644 | 6.755 | 6.259 | 6.301 | 193,418 | -0.40(-6.00%) |
Apr 21, 2005 | 6.430 | 6.755 | 6.336 | 6.704 | 115,513 | +0.36(+5.67%) |
Apr 20, 2005 | 6.430 | 6.464 | 6.190 | 6.344 | 157,794 | -0.08(-1.20%) |
Apr 19, 2005 | 6.627 | 6.635 | 6.387 | 6.421 | 124,273 | -0.15(-2.22%) |
Apr 18, 2005 | 6.310 | 6.764 | 6.310 | 6.567 | 124,273 | +0.20(+3.09%) |
Apr 15, 2005 | 6.601 | 6.635 | 6.233 | 6.370 | 110,491 | -0.23(-3.50%) |
Apr 14, 2005 | 6.849 | 6.884 | 6.593 | 6.601 | 167,489 | -0.23(-3.38%) |
Apr 13, 2005 | 6.652 | 6.892 | 6.550 | 6.832 | 306,129 | +0.18(+2.70%) |
Apr 12, 2005 | 6.421 | 6.678 | 6.267 | 6.652 | 158,729 | +0.20(+3.05%) |
Apr 11, 2005 | 6.567 | 6.575 | 6.430 | 6.456 | 91,453 | -0.08(-1.18%) |
Apr 08, 2005 | 6.824 | 6.832 | 6.524 | 6.533 | 94,256 | -0.29(-4.27%) |
Apr 07, 2005 | 6.772 | 6.841 | 6.678 | 6.824 | 62,837 | +0.03(+0.50%) |
Apr 06, 2005 | 6.807 | 6.849 | 6.721 | 6.789 | 124,273 | -0.02(-0.25%) |
Apr 05, 2005 | 6.704 | 6.807 | 6.678 | 6.807 | 92,504 | +0.02(+0.25%) |
Apr 04, 2005 | 6.378 | 6.807 | 6.378 | 6.789 | 169,825 | +0.35(+5.45%) |
Apr 01, 2005 | 6.635 | 6.712 | 6.361 | 6.438 | 196,104 | -0.20(-2.97%) |
Mar 31, 2005 | 6.764 | 6.764 | 6.533 | 6.635 | 188,396 | -0.16(-2.39%) |
Mar 30, 2005 | 6.704 | 6.798 | 6.498 | 6.798 | 95,190 | +0.12(+1.79%) |
Mar 29, 2005 | 6.678 | 6.755 | 6.593 | 6.678 | 166,087 | +0.00(+0.00%) |
Mar 28, 2005 | 6.721 | 6.730 | 6.610 | 6.678 | 98,811 | -0.03(-0.38%) |
Mar 24, 2005 | 6.430 | 6.755 | 6.421 | 6.704 | 107,571 | +0.30(+4.68%) |
Mar 23, 2005 | 6.387 | 6.550 | 6.387 | 6.404 | 132,916 | -0.02(-0.27%) |
Mar 22, 2005 | 6.507 | 6.635 | 6.396 | 6.421 | 75,568 | -0.06(-0.92%) |
Mar 21, 2005 | 6.593 | 6.593 | 6.396 | 6.481 | 125,441 | -0.11(-1.69%) |
Mar 18, 2005 | 6.789 | 6.789 | 6.481 | 6.593 | 255,788 | -0.12(-1.79%) |
Mar 17, 2005 | 6.652 | 6.712 | 6.507 | 6.712 | 60,384 | +0.13(+1.95%) |
Mar 16, 2005 | 6.610 | 6.678 | 6.464 | 6.584 | 171,927 | -0.09(-1.28%) |
Mar 15, 2005 | 6.721 | 6.721 | 6.490 | 6.670 | 142,143 | -0.01(-0.13%) |
Mar 14, 2005 | 6.507 | 6.687 | 6.490 | 6.678 | 99,278 | +0.17(+2.63%) |
Mar 11, 2005 | 6.678 | 6.678 | 6.438 | 6.507 | 102,782 | -0.21(-3.18%) |
Mar 10, 2005 | 6.781 | 6.841 | 6.644 | 6.721 | 148,100 | -0.02(-0.25%) |
Mar 09, 2005 | 6.764 | 6.892 | 6.738 | 6.738 | 129,412 | -0.02(-0.25%) |
Mar 08, 2005 | 6.807 | 6.926 | 6.755 | 6.755 | 183,373 | -0.09(-1.38%) |
Mar 07, 2005 | 6.832 | 6.935 | 6.798 | 6.849 | 263,263 | -0.03(-0.37%) |
Mar 04, 2005 | 6.978 | 7.021 | 6.747 | 6.875 | 293,981 | -0.15(-2.19%) |
Mar 03, 2005 | 6.764 | 7.320 | 6.764 | 7.029 | 1,325,897 | +0.30(+4.45%) |
Mar 02, 2005 | 6.635 | 6.764 | 6.541 | 6.730 | 487,166 | -0.03(-0.38%) |
Mar 01, 2005 | 6.593 | 6.824 | 6.593 | 6.755 | 282,302 | +0.15(+2.20%) |
Feb 28, 2005 | 6.421 | 6.635 | 6.336 | 6.610 | 243,057 | +0.20(+3.07%) |
Feb 25, 2005 | 6.156 | 6.456 | 6.147 | 6.413 | 124,507 | +0.30(+4.90%) |
Feb 24, 2005 | 6.139 | 6.182 | 5.993 | 6.113 | 84,562 | -0.02(-0.28%) |
Feb 23, 2005 | 6.259 | 6.319 | 6.130 | 6.130 | 107,221 | -0.04(-0.69%) |
Feb 22, 2005 | 6.387 | 6.421 | 6.147 | 6.173 | 550,121 | -0.30(-4.63%) |
Feb 18, 2005 | 6.498 | 6.533 | 6.396 | 6.473 | 239,203 | +0.01(+0.13%) |
Feb 17, 2005 | 6.533 | 6.575 | 6.447 | 6.464 | 845,855 | -0.08(-1.18%) |
Feb 16, 2005 | 6.413 | 6.575 | 6.250 | 6.541 | 223,552 | +0.13(+2.00%) |
Feb 15, 2005 | 6.250 | 6.421 | 6.147 | 6.413 | 1,052,004 | +0.09(+1.49%) |
Feb 14, 2005 | 6.250 | 6.327 | 6.207 | 6.319 | 81,291 | -0.02(-0.27%) |
Feb 11, 2005 | 6.079 | 6.336 | 5.993 | 6.336 | 66,691 | +0.22(+3.64%) |
Feb 10, 2005 | 6.113 | 6.182 | 6.010 | 6.113 | 61,085 | -0.05(-0.83%) |
Feb 09, 2005 | 6.019 | 6.224 | 6.019 | 6.164 | 100,797 | +0.05(+0.84%) |
Feb 08, 2005 | 6.147 | 6.190 | 5.993 | 6.113 | 35,506 | -0.12(-1.92%) |
Feb 07, 2005 | 6.301 | 6.319 | 6.139 | 6.233 | 68,560 | -0.01(-0.14%) |
Feb 04, 2005 | 6.087 | 6.276 | 6.010 | 6.242 | 163,751 | +0.07(+1.11%) |
Feb 03, 2005 | 6.301 | 6.301 | 6.147 | 6.173 | 109,790 | -0.13(-2.04%) |
Feb 02, 2005 | 6.096 | 6.336 | 6.096 | 6.301 | 228,925 | +0.16(+2.65%) |