Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.151 | 6.202 | 5.988 | 6.108 | 81,009 | -0.03(-0.42%) |
Apr 28, 2005 | 6.099 | 6.288 | 6.014 | 6.134 | 125,430 | +0.03(+0.56%) |
Apr 27, 2005 | 6.065 | 6.347 | 5.937 | 6.099 | 102,284 | +0.04(+0.71%) |
Apr 26, 2005 | 6.082 | 6.484 | 6.031 | 6.057 | 128,118 | -0.11(-1.80%) |
Apr 25, 2005 | 6.382 | 6.501 | 6.014 | 6.168 | 157,576 | -0.13(-2.04%) |
Apr 22, 2005 | 6.638 | 6.750 | 6.253 | 6.296 | 193,580 | -0.40(-6.00%) |
Apr 21, 2005 | 6.424 | 6.750 | 6.330 | 6.698 | 115,610 | +0.36(+5.67%) |
Apr 20, 2005 | 6.424 | 6.459 | 6.185 | 6.339 | 157,927 | -0.08(-1.20%) |
Apr 19, 2005 | 6.621 | 6.630 | 6.382 | 6.416 | 124,378 | -0.15(-2.22%) |
Apr 18, 2005 | 6.305 | 6.758 | 6.305 | 6.561 | 124,378 | +0.20(+3.09%) |
Apr 15, 2005 | 6.596 | 6.630 | 6.228 | 6.365 | 110,584 | -0.23(-3.50%) |
Apr 14, 2005 | 6.844 | 6.878 | 6.587 | 6.596 | 167,629 | -0.23(-3.38%) |
Apr 13, 2005 | 6.647 | 6.886 | 6.544 | 6.827 | 306,386 | +0.18(+2.70%) |
Apr 12, 2005 | 6.416 | 6.673 | 6.262 | 6.647 | 158,862 | +0.20(+3.05%) |
Apr 11, 2005 | 6.561 | 6.570 | 6.424 | 6.450 | 91,530 | -0.08(-1.18%) |
Apr 08, 2005 | 6.818 | 6.827 | 6.519 | 6.527 | 94,335 | -0.29(-4.27%) |
Apr 07, 2005 | 6.767 | 6.835 | 6.673 | 6.818 | 62,890 | +0.03(+0.50%) |
Apr 06, 2005 | 6.801 | 6.844 | 6.715 | 6.784 | 124,378 | -0.02(-0.25%) |
Apr 05, 2005 | 6.698 | 6.801 | 6.673 | 6.801 | 92,582 | +0.02(+0.25%) |
Apr 04, 2005 | 6.373 | 6.801 | 6.373 | 6.784 | 169,967 | +0.35(+5.45%) |
Apr 01, 2005 | 6.630 | 6.707 | 6.356 | 6.433 | 196,269 | -0.20(-2.97%) |
Mar 31, 2005 | 6.758 | 6.758 | 6.527 | 6.630 | 188,554 | -0.16(-2.39%) |
Mar 30, 2005 | 6.698 | 6.792 | 6.493 | 6.792 | 95,270 | +0.12(+1.79%) |
Mar 29, 2005 | 6.673 | 6.750 | 6.587 | 6.673 | 166,227 | +0.00(+0.00%) |
Mar 28, 2005 | 6.715 | 6.724 | 6.604 | 6.673 | 98,894 | -0.03(-0.38%) |
Mar 24, 2005 | 6.424 | 6.750 | 6.416 | 6.698 | 107,661 | +0.30(+4.68%) |
Mar 23, 2005 | 6.382 | 6.544 | 6.382 | 6.399 | 133,028 | -0.02(-0.27%) |
Mar 22, 2005 | 6.501 | 6.630 | 6.390 | 6.416 | 75,632 | -0.06(-0.92%) |
Mar 21, 2005 | 6.587 | 6.587 | 6.390 | 6.476 | 125,547 | -0.11(-1.69%) |
Mar 18, 2005 | 6.784 | 6.784 | 6.476 | 6.587 | 256,003 | -0.12(-1.79%) |
Mar 17, 2005 | 6.647 | 6.707 | 6.501 | 6.707 | 60,435 | +0.13(+1.95%) |
Mar 16, 2005 | 6.604 | 6.673 | 6.459 | 6.578 | 172,071 | -0.09(-1.28%) |
Mar 15, 2005 | 6.715 | 6.715 | 6.484 | 6.664 | 142,263 | -0.01(-0.13%) |
Mar 14, 2005 | 6.501 | 6.681 | 6.484 | 6.673 | 99,362 | +0.17(+2.63%) |
Mar 11, 2005 | 6.673 | 6.673 | 6.433 | 6.501 | 102,869 | -0.21(-3.18%) |
Mar 10, 2005 | 6.775 | 6.835 | 6.638 | 6.715 | 148,225 | -0.02(-0.25%) |
Mar 09, 2005 | 6.758 | 6.886 | 6.732 | 6.732 | 129,521 | -0.02(-0.25%) |
Mar 08, 2005 | 6.801 | 6.921 | 6.750 | 6.750 | 183,527 | -0.09(-1.37%) |
Mar 07, 2005 | 6.827 | 6.929 | 6.792 | 6.844 | 263,485 | -0.03(-0.37%) |
Mar 04, 2005 | 6.972 | 7.015 | 6.741 | 6.869 | 294,228 | -0.15(-2.19%) |
Mar 03, 2005 | 6.758 | 7.314 | 6.758 | 7.023 | 1,327,011 | +0.30(+4.45%) |
Mar 02, 2005 | 6.630 | 6.758 | 6.536 | 6.724 | 487,576 | -0.03(-0.38%) |
Mar 01, 2005 | 6.587 | 6.818 | 6.587 | 6.750 | 282,539 | +0.15(+2.20%) |
Feb 28, 2005 | 6.416 | 6.630 | 6.330 | 6.604 | 243,262 | +0.20(+3.07%) |
Feb 25, 2005 | 6.151 | 6.450 | 6.142 | 6.407 | 124,611 | +0.30(+4.90%) |
Feb 24, 2005 | 6.134 | 6.176 | 5.988 | 6.108 | 84,633 | -0.02(-0.28%) |
Feb 23, 2005 | 6.253 | 6.313 | 6.125 | 6.125 | 107,311 | -0.04(-0.69%) |
Feb 22, 2005 | 6.382 | 6.416 | 6.142 | 6.168 | 550,583 | -0.30(-4.63%) |
Feb 18, 2005 | 6.493 | 6.527 | 6.390 | 6.467 | 239,404 | +0.01(+0.13%) |
Feb 17, 2005 | 6.527 | 6.570 | 6.442 | 6.459 | 846,565 | -0.08(-1.18%) |
Feb 16, 2005 | 6.407 | 6.570 | 6.245 | 6.536 | 223,740 | +0.13(+2.00%) |
Feb 15, 2005 | 6.245 | 6.416 | 6.142 | 6.407 | 1,052,888 | +0.09(+1.49%) |
Feb 14, 2005 | 6.245 | 6.322 | 6.202 | 6.313 | 81,360 | -0.02(-0.27%) |
Feb 11, 2005 | 6.074 | 6.330 | 5.988 | 6.330 | 66,748 | +0.22(+3.64%) |
Feb 10, 2005 | 6.108 | 6.176 | 6.005 | 6.108 | 61,136 | -0.05(-0.83%) |
Feb 09, 2005 | 6.014 | 6.219 | 6.014 | 6.159 | 100,881 | +0.05(+0.84%) |
Feb 08, 2005 | 6.142 | 6.185 | 5.988 | 6.108 | 35,536 | -0.12(-1.92%) |
Feb 07, 2005 | 6.296 | 6.313 | 6.134 | 6.228 | 68,618 | -0.01(-0.14%) |
Feb 04, 2005 | 6.082 | 6.270 | 6.005 | 6.236 | 163,889 | +0.07(+1.11%) |
Feb 03, 2005 | 6.296 | 6.296 | 6.142 | 6.168 | 109,882 | -0.13(-2.04%) |
Feb 02, 2005 | 6.091 | 6.330 | 6.091 | 6.296 | 229,117 | +0.16(+2.65%) |