Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.548 | 6.548 | 6.436 | 6.538 | 741,829 | -0.01(-0.18%) |
Apr 28, 2005 | 6.480 | 6.561 | 6.480 | 6.549 | 499,618 | +0.00(+0.02%) |
Apr 27, 2005 | 6.448 | 6.583 | 6.448 | 6.548 | 577,031 | +0.04(+0.55%) |
Apr 26, 2005 | 6.480 | 6.534 | 6.422 | 6.513 | 696,236 | -0.03(-0.50%) |
Apr 25, 2005 | 6.401 | 6.569 | 6.401 | 6.545 | 1,025,358 | +0.09(+1.44%) |
Apr 22, 2005 | 6.396 | 6.486 | 6.391 | 6.453 | 646,369 | -0.02(-0.36%) |
Apr 21, 2005 | 6.440 | 6.493 | 6.399 | 6.476 | 1,499,806 | +0.04(+0.56%) |
Apr 20, 2005 | 6.393 | 6.506 | 6.380 | 6.440 | 1,043,880 | +0.05(+0.74%) |
Apr 19, 2005 | 6.275 | 6.411 | 6.267 | 6.393 | 1,404,821 | +0.10(+1.57%) |
Apr 18, 2005 | 6.227 | 6.307 | 6.215 | 6.294 | 1,255,695 | -0.03(-0.43%) |
Apr 15, 2005 | 6.338 | 6.373 | 6.287 | 6.321 | 934,173 | -0.09(-1.38%) |
Apr 14, 2005 | 6.433 | 6.442 | 6.371 | 6.409 | 1,066,676 | -0.05(-0.85%) |
Apr 13, 2005 | 6.447 | 6.489 | 6.422 | 6.464 | 1,058,603 | +0.02(+0.33%) |
Apr 12, 2005 | 6.408 | 6.463 | 6.380 | 6.443 | 988,314 | +0.03(+0.54%) |
Apr 11, 2005 | 6.280 | 6.444 | 6.280 | 6.408 | 975,016 | +0.05(+0.83%) |
Apr 08, 2005 | 6.327 | 6.364 | 6.241 | 6.356 | 1,524,502 | -0.05(-0.76%) |
Apr 07, 2005 | 6.096 | 6.443 | 6.096 | 6.404 | 2,469,598 | +0.31(+5.06%) |
Apr 06, 2005 | 6.046 | 6.116 | 6.046 | 6.096 | 635,921 | +0.05(+0.82%) |
Apr 05, 2005 | 6.054 | 6.064 | 5.993 | 6.046 | 508,167 | +0.08(+1.39%) |
Apr 04, 2005 | 5.896 | 5.987 | 5.878 | 5.963 | 537,612 | +0.04(+0.60%) |
Apr 01, 2005 | 5.959 | 6.001 | 5.914 | 5.927 | 398,935 | -0.01(-0.18%) |
Mar 31, 2005 | 5.922 | 5.980 | 5.899 | 5.938 | 699,561 | -0.00(-0.02%) |
Mar 30, 2005 | 5.896 | 5.944 | 5.876 | 5.939 | 645,895 | -0.03(-0.51%) |
Mar 29, 2005 | 6.007 | 6.066 | 5.961 | 5.969 | 556,609 | -0.05(-0.75%) |
Mar 28, 2005 | 5.996 | 6.082 | 5.996 | 6.015 | 645,420 | +0.02(+0.28%) |
Mar 24, 2005 | 5.878 | 6.023 | 5.878 | 5.998 | 779,823 | +0.14(+2.41%) |
Mar 23, 2005 | 5.869 | 5.914 | 5.844 | 5.857 | 531,913 | -0.10(-1.63%) |
Mar 22, 2005 | 5.959 | 6.007 | 5.941 | 5.954 | 551,385 | -0.00(-0.05%) |
Mar 21, 2005 | 6.027 | 6.028 | 5.925 | 5.957 | 335,295 | -0.07(-1.17%) |
Mar 18, 2005 | 5.980 | 6.030 | 5.980 | 6.027 | 694,812 | +0.05(+0.83%) |
Mar 17, 2005 | 6.038 | 6.043 | 5.970 | 5.978 | 539,037 | -0.03(-0.56%) |
Mar 16, 2005 | 6.011 | 6.046 | 5.996 | 6.011 | 891,905 | -0.01(-0.23%) |
Mar 15, 2005 | 6.027 | 6.043 | 6.001 | 6.025 | 1,001,137 | +0.04(+0.67%) |
Mar 14, 2005 | 5.895 | 6.027 | 5.883 | 5.985 | 1,603,339 | +0.09(+1.52%) |
Mar 11, 2005 | 5.885 | 5.926 | 5.863 | 5.896 | 1,824,653 | +0.05(+0.88%) |
Mar 10, 2005 | 5.948 | 5.975 | 5.802 | 5.844 | 2,064,964 | -0.09(-1.58%) |
Mar 09, 2005 | 6.052 | 6.052 | 5.906 | 5.938 | 2,062,589 | -0.13(-2.08%) |
Mar 08, 2005 | 6.138 | 6.138 | 6.040 | 6.064 | 1,100,396 | -0.08(-1.37%) |
Mar 07, 2005 | 6.106 | 6.175 | 6.055 | 6.148 | 1,532,575 | -0.06(-0.97%) |
Mar 04, 2005 | 6.212 | 6.245 | 6.193 | 6.208 | 948,420 | +0.01(+0.08%) |
Mar 03, 2005 | 6.264 | 6.374 | 6.193 | 6.203 | 1,029,157 | -0.01(-0.15%) |
Mar 02, 2005 | 6.227 | 6.285 | 6.190 | 6.213 | 835,864 | +0.01(+0.12%) |
Mar 01, 2005 | 6.206 | 6.238 | 6.203 | 6.205 | 2,432,554 | -0.00(-0.02%) |
Feb 28, 2005 | 6.206 | 6.236 | 6.198 | 6.206 | 1,062,402 | -0.02(-0.39%) |
Feb 25, 2005 | 6.169 | 6.243 | 6.169 | 6.230 | 873,858 | +0.02(+0.27%) |
Feb 24, 2005 | 6.212 | 6.219 | 6.178 | 6.214 | 576,081 | -0.00(-0.03%) |
Feb 23, 2005 | 6.212 | 6.277 | 6.206 | 6.216 | 677,239 | -0.01(-0.10%) |
Feb 22, 2005 | 6.308 | 6.359 | 6.216 | 6.222 | 777,923 | -0.06(-0.92%) |
Feb 18, 2005 | 6.285 | 6.340 | 6.273 | 6.280 | 851,061 | -0.02(-0.30%) |
Feb 17, 2005 | 6.288 | 6.327 | 6.267 | 6.299 | 685,788 | -0.02(-0.25%) |
Feb 16, 2005 | 6.319 | 6.359 | 6.294 | 6.315 | 1,413,370 | -0.02(-0.35%) |
Feb 15, 2005 | 6.301 | 6.394 | 6.288 | 6.337 | 777,448 | +0.01(+0.12%) |
Feb 14, 2005 | 6.317 | 6.347 | 6.306 | 6.329 | 845,362 | -0.04(-0.63%) |
Feb 11, 2005 | 6.285 | 6.389 | 6.285 | 6.369 | 735,655 | +0.04(+0.70%) |
Feb 10, 2005 | 6.187 | 6.342 | 6.181 | 6.325 | 1,851,249 | +0.11(+1.69%) |
Feb 09, 2005 | 6.259 | 6.312 | 6.220 | 6.220 | 1,238,123 | -0.09(-1.42%) |
Feb 08, 2005 | 6.186 | 6.343 | 6.186 | 6.309 | 3,106,945 | +0.01(+0.22%) |
Feb 07, 2005 | 6.275 | 6.401 | 6.275 | 6.296 | 4,297,576 | -0.07(-1.03%) |
Feb 04, 2005 | 5.935 | 6.427 | 5.935 | 6.361 | 10,170,947 | +0.78(+14.02%) |
Feb 03, 2005 | 5.554 | 5.612 | 5.544 | 5.579 | 1,046,254 | -0.06(-1.03%) |
Feb 02, 2005 | 5.538 | 5.637 | 5.538 | 5.637 | 1,053,378 | +0.13(+2.41%) |