Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.109 | 6.289 | 5.995 | 6.209 | 159,144 | +0.15(+2.40%) |
Apr 28, 2005 | 6.000 | 6.141 | 6.000 | 6.063 | 152,511 | -0.01(-0.20%) |
Apr 27, 2005 | 6.003 | 6.180 | 6.003 | 6.075 | 16,286 | -0.00(-0.04%) |
Apr 26, 2005 | 6.136 | 6.185 | 6.027 | 6.078 | 202,506 | -0.08(-1.30%) |
Apr 25, 2005 | 6.296 | 6.296 | 6.102 | 6.158 | 39,076 | -0.04(-0.66%) |
Apr 22, 2005 | 6.209 | 6.260 | 6.104 | 6.199 | 28,340 | -0.06(-0.89%) |
Apr 21, 2005 | 6.262 | 6.262 | 6.185 | 6.255 | 27,419 | +0.12(+2.02%) |
Apr 20, 2005 | 6.029 | 6.148 | 5.964 | 6.131 | 530,008 | -0.04(-0.71%) |
Apr 19, 2005 | 6.032 | 6.282 | 6.032 | 6.175 | 153,511 | +0.13(+2.23%) |
Apr 18, 2005 | 6.119 | 6.376 | 6.040 | 6.040 | 68,769 | -0.00(-0.06%) |
Apr 15, 2005 | 6.180 | 6.267 | 5.947 | 6.044 | 90,572 | -0.09(-1.50%) |
Apr 14, 2005 | 6.056 | 6.185 | 6.056 | 6.136 | 66,680 | +0.09(+1.48%) |
Apr 13, 2005 | 6.274 | 6.274 | 6.046 | 6.046 | 16,682 | -0.11(-1.85%) |
Apr 12, 2005 | 6.022 | 6.214 | 6.015 | 6.160 | 69,264 | +0.11(+1.84%) |
Apr 11, 2005 | 6.216 | 6.243 | 6.034 | 6.049 | 66,798 | -0.23(-3.67%) |
Apr 08, 2005 | 6.379 | 6.463 | 6.202 | 6.279 | 96,914 | -0.17(-2.63%) |
Apr 07, 2005 | 6.313 | 6.536 | 6.257 | 6.449 | 81,883 | +0.24(+3.87%) |
Apr 06, 2005 | 6.383 | 6.383 | 6.197 | 6.209 | 115,553 | -0.08(-1.35%) |
Apr 05, 2005 | 6.112 | 6.359 | 6.112 | 6.294 | 95,935 | +0.05(+0.78%) |
Apr 04, 2005 | 6.071 | 6.272 | 6.071 | 6.245 | 44,428 | +0.12(+1.94%) |
Apr 01, 2005 | 6.303 | 6.376 | 6.027 | 6.126 | 31,514 | -0.13(-2.13%) |
Mar 31, 2005 | 6.364 | 6.388 | 6.141 | 6.260 | 59,439 | -0.04(-0.69%) |
Mar 30, 2005 | 6.185 | 6.345 | 6.100 | 6.303 | 101,529 | +0.18(+2.89%) |
Mar 29, 2005 | 6.233 | 6.306 | 6.095 | 6.126 | 65,077 | -0.13(-2.09%) |
Mar 28, 2005 | 6.250 | 6.316 | 6.221 | 6.257 | 155,559 | +0.01(+0.16%) |
Mar 24, 2005 | 6.379 | 6.400 | 6.233 | 6.248 | 93,415 | -0.04(-0.60%) |
Mar 23, 2005 | 6.330 | 6.500 | 6.274 | 6.285 | 155,422 | -0.11(-1.69%) |
Mar 22, 2005 | 6.461 | 6.575 | 6.340 | 6.393 | 132,269 | -0.02(-0.30%) |
Mar 21, 2005 | 6.643 | 6.643 | 6.374 | 6.413 | 65,811 | -0.14(-2.11%) |
Mar 18, 2005 | 6.912 | 6.912 | 6.500 | 6.551 | 279,458 | -0.26(-3.81%) |
Mar 17, 2005 | 6.682 | 6.898 | 6.682 | 6.810 | 100,693 | +0.04(+0.57%) |
Mar 16, 2005 | 6.677 | 6.851 | 6.677 | 6.771 | 64,934 | -0.04(-0.57%) |
Mar 15, 2005 | 6.924 | 6.973 | 6.745 | 6.810 | 89,552 | +0.02(+0.29%) |
Mar 14, 2005 | 6.876 | 6.876 | 6.619 | 6.791 | 34,181 | -0.08(-1.23%) |
Mar 11, 2005 | 6.842 | 6.910 | 6.706 | 6.876 | 59,390 | +0.04(+0.64%) |
Mar 10, 2005 | 7.070 | 7.189 | 6.476 | 6.832 | 156,112 | -0.26(-3.69%) |
Mar 09, 2005 | 7.072 | 7.094 | 6.905 | 7.094 | 126,999 | +0.02(+0.34%) |
Mar 08, 2005 | 7.101 | 7.130 | 6.990 | 7.070 | 143,484 | +0.07(+1.04%) |
Mar 07, 2005 | 7.009 | 7.106 | 6.803 | 6.997 | 162,533 | +0.02(+0.31%) |
Mar 04, 2005 | 6.973 | 6.975 | 6.866 | 6.975 | 356,403 | +0.10(+1.41%) |
Mar 03, 2005 | 6.861 | 6.992 | 6.847 | 6.878 | 108,805 | +0.10(+1.54%) |
Mar 02, 2005 | 6.682 | 6.849 | 6.590 | 6.774 | 152,953 | +0.05(+0.69%) |
Mar 01, 2005 | 6.388 | 6.754 | 6.388 | 6.728 | 107,148 | +0.23(+3.47%) |
Feb 28, 2005 | 6.345 | 6.527 | 6.345 | 6.502 | 62,188 | +0.04(+0.56%) |
Feb 25, 2005 | 6.442 | 6.488 | 6.391 | 6.466 | 21,220 | -0.01(-0.19%) |
Feb 24, 2005 | 6.369 | 6.524 | 6.306 | 6.478 | 119,300 | +0.15(+2.34%) |
Feb 23, 2005 | 6.398 | 6.398 | 6.257 | 6.330 | 50,346 | +0.02(+0.38%) |
Feb 22, 2005 | 6.500 | 6.653 | 6.085 | 6.306 | 86,669 | -0.09(-1.44%) |
Feb 18, 2005 | 6.519 | 6.541 | 6.316 | 6.398 | 58,321 | -0.00(-0.08%) |
Feb 17, 2005 | 6.427 | 6.527 | 6.369 | 6.403 | 66,270 | +0.00(+0.06%) |
Feb 16, 2005 | 6.563 | 6.691 | 6.366 | 6.399 | 94,228 | -0.23(-3.46%) |
Feb 15, 2005 | 6.691 | 6.691 | 6.570 | 6.628 | 78,937 | +0.15(+2.24%) |
Feb 14, 2005 | 6.478 | 6.594 | 6.434 | 6.483 | 28,312 | -0.06(-0.93%) |
Feb 11, 2005 | 6.650 | 6.650 | 6.510 | 6.543 | 112,145 | +0.00(+0.00%) |
Feb 10, 2005 | 6.546 | 6.585 | 6.478 | 6.543 | 63,282 | +0.02(+0.30%) |
Feb 09, 2005 | 6.560 | 6.607 | 6.524 | 6.524 | 146,848 | -0.02(-0.37%) |
Feb 08, 2005 | 6.609 | 6.621 | 6.529 | 6.548 | 124,132 | -0.08(-1.14%) |
Feb 07, 2005 | 6.624 | 6.742 | 6.303 | 6.624 | 242,575 | -0.09(-1.30%) |
Feb 04, 2005 | 6.670 | 6.742 | 6.670 | 6.711 | 73,747 | -0.02(-0.25%) |
Feb 03, 2005 | 6.740 | 6.740 | 6.524 | 6.728 | 120,174 | -0.01(-0.18%) |
Feb 02, 2005 | 6.519 | 6.839 | 6.495 | 6.740 | 314,550 | +0.22(+3.42%) |