Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.803 | 5.871 | 5.718 | 5.844 | 337,373 | +0.06(+1.00%) |
Apr 28, 2005 | 5.786 | 5.885 | 5.780 | 5.786 | 308,710 | -0.04(-0.70%) |
Apr 27, 2005 | 5.786 | 5.875 | 5.752 | 5.827 | 486,144 | +0.04(+0.65%) |
Apr 26, 2005 | 5.967 | 6.048 | 5.790 | 5.790 | 323,490 | -0.23(-3.79%) |
Apr 25, 2005 | 5.854 | 6.065 | 5.837 | 6.018 | 230,763 | +0.16(+2.73%) |
Apr 22, 2005 | 5.997 | 6.025 | 5.780 | 5.858 | 331,276 | -0.11(-1.83%) |
Apr 21, 2005 | 5.926 | 6.062 | 5.922 | 5.967 | 270,195 | +0.04(+0.69%) |
Apr 20, 2005 | 6.123 | 6.123 | 5.922 | 5.926 | 194,570 | -0.25(-4.02%) |
Apr 19, 2005 | 6.113 | 6.202 | 6.001 | 6.174 | 247,406 | +0.13(+2.14%) |
Apr 18, 2005 | 6.004 | 6.113 | 5.926 | 6.045 | 262,538 | +0.12(+1.95%) |
Apr 15, 2005 | 6.082 | 6.144 | 5.922 | 5.929 | 201,980 | -0.11(-1.86%) |
Apr 14, 2005 | 6.093 | 6.157 | 6.042 | 6.042 | 229,844 | -0.09(-1.39%) |
Apr 13, 2005 | 6.328 | 6.362 | 6.123 | 6.127 | 174,968 | -0.16(-2.54%) |
Apr 12, 2005 | 6.212 | 6.351 | 6.127 | 6.287 | 281,444 | +0.07(+1.21%) |
Apr 11, 2005 | 6.164 | 6.246 | 6.052 | 6.212 | 218,012 | +0.11(+1.78%) |
Apr 08, 2005 | 6.270 | 6.270 | 6.089 | 6.103 | 155,627 | -0.18(-2.92%) |
Apr 07, 2005 | 6.198 | 6.324 | 6.174 | 6.287 | 142,782 | +0.03(+0.49%) |
Apr 06, 2005 | 6.191 | 6.307 | 6.191 | 6.256 | 174,759 | +0.10(+1.55%) |
Apr 05, 2005 | 6.042 | 6.212 | 6.042 | 6.161 | 183,241 | +0.07(+1.17%) |
Apr 04, 2005 | 5.967 | 6.154 | 5.953 | 6.089 | 175,931 | +0.03(+0.45%) |
Apr 01, 2005 | 6.212 | 6.293 | 5.963 | 6.062 | 174,700 | -0.11(-1.82%) |
Mar 31, 2005 | 6.365 | 6.413 | 6.079 | 6.174 | 459,444 | -0.12(-1.95%) |
Mar 30, 2005 | 6.113 | 6.300 | 6.059 | 6.297 | 225,851 | +0.22(+3.58%) |
Mar 29, 2005 | 6.086 | 6.144 | 5.997 | 6.079 | 399,098 | +0.01(+0.11%) |
Mar 28, 2005 | 6.069 | 6.099 | 6.042 | 6.072 | 162,696 | +0.04(+0.62%) |
Mar 24, 2005 | 6.048 | 6.127 | 6.018 | 6.035 | 160,377 | +0.04(+0.74%) |
Mar 23, 2005 | 5.974 | 6.042 | 5.974 | 5.991 | 231,762 | -0.00(-0.06%) |
Mar 22, 2005 | 6.195 | 6.321 | 5.974 | 5.994 | 197,169 | -0.22(-3.51%) |
Mar 21, 2005 | 6.290 | 6.345 | 6.137 | 6.212 | 164,652 | +0.02(+0.33%) |
Mar 18, 2005 | 6.321 | 6.368 | 6.181 | 6.191 | 495,141 | -0.12(-1.83%) |
Mar 17, 2005 | 6.311 | 6.379 | 6.225 | 6.307 | 159,251 | +0.02(+0.38%) |
Mar 16, 2005 | 6.341 | 6.372 | 6.280 | 6.283 | 132,870 | -0.03(-0.43%) |
Mar 15, 2005 | 6.433 | 6.511 | 6.304 | 6.311 | 195,959 | -0.07(-1.12%) |
Mar 14, 2005 | 6.314 | 6.450 | 6.314 | 6.382 | 166,231 | +0.01(+0.11%) |
Mar 11, 2005 | 6.389 | 6.396 | 6.317 | 6.375 | 140,634 | -0.01(-0.21%) |
Mar 10, 2005 | 6.372 | 6.515 | 6.331 | 6.389 | 251,771 | -0.03(-0.48%) |
Mar 09, 2005 | 6.518 | 6.518 | 6.389 | 6.419 | 124,106 | -0.10(-1.51%) |
Mar 08, 2005 | 6.627 | 6.627 | 6.515 | 6.518 | 170,873 | -0.02(-0.36%) |
Mar 07, 2005 | 6.685 | 6.685 | 6.484 | 6.542 | 312,619 | -0.11(-1.59%) |
Mar 04, 2005 | 6.556 | 6.719 | 6.467 | 6.647 | 224,036 | +0.16(+2.52%) |
Mar 03, 2005 | 6.569 | 6.596 | 6.467 | 6.484 | 143,861 | +0.03(+0.47%) |
Mar 02, 2005 | 6.447 | 6.624 | 6.433 | 6.453 | 125,055 | -0.01(-0.11%) |
Mar 01, 2005 | 6.379 | 6.511 | 6.365 | 6.460 | 193,004 | +0.10(+1.50%) |
Feb 28, 2005 | 6.501 | 6.579 | 6.297 | 6.365 | 246,814 | -0.20(-3.06%) |
Feb 25, 2005 | 6.321 | 6.566 | 6.321 | 6.566 | 192,929 | +0.16(+2.55%) |
Feb 24, 2005 | 6.328 | 6.419 | 6.208 | 6.402 | 129,737 | +0.09(+1.35%) |
Feb 23, 2005 | 6.300 | 6.365 | 6.219 | 6.317 | 286,530 | +0.07(+1.14%) |
Feb 22, 2005 | 6.481 | 6.491 | 6.219 | 6.246 | 266,980 | -0.24(-3.67%) |
Feb 18, 2005 | 6.532 | 6.566 | 6.467 | 6.484 | 174,538 | +0.00(+0.00%) |
Feb 17, 2005 | 6.559 | 6.661 | 6.467 | 6.484 | 142,133 | -0.15(-2.31%) |
Feb 16, 2005 | 6.552 | 6.685 | 6.508 | 6.637 | 150,745 | +0.03(+0.52%) |
Feb 15, 2005 | 6.569 | 6.668 | 6.487 | 6.603 | 171,494 | -0.00(-0.05%) |
Feb 14, 2005 | 6.746 | 6.746 | 6.556 | 6.607 | 119,652 | -0.12(-1.72%) |
Feb 11, 2005 | 6.586 | 6.743 | 6.474 | 6.722 | 179,349 | +0.15(+2.33%) |
Feb 10, 2005 | 6.556 | 6.651 | 6.443 | 6.569 | 144,300 | +0.06(+0.94%) |
Feb 09, 2005 | 6.726 | 6.736 | 6.467 | 6.508 | 225,987 | -0.19(-2.85%) |
Feb 08, 2005 | 6.773 | 6.801 | 6.682 | 6.699 | 205,351 | -0.01(-0.10%) |
Feb 07, 2005 | 6.807 | 6.845 | 6.685 | 6.705 | 505,979 | -0.10(-1.50%) |
Feb 04, 2005 | 6.593 | 6.807 | 6.593 | 6.807 | 232,526 | +0.18(+2.67%) |
Feb 03, 2005 | 6.651 | 6.651 | 6.556 | 6.630 | 211,354 | +0.04(+0.57%) |
Feb 02, 2005 | 6.596 | 6.613 | 6.494 | 6.593 | 146,129 | +0.02(+0.26%) |