Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.852 | 5.858 | 5.797 | 5.858 | 229,778 | +0.06(+1.00%) |
Apr 28, 2005 | 5.848 | 5.848 | 5.797 | 5.800 | 322,100 | -0.03(-0.47%) |
Apr 27, 2005 | 5.807 | 5.838 | 5.780 | 5.828 | 292,205 | +0.02(+0.29%) |
Apr 26, 2005 | 5.807 | 5.838 | 5.766 | 5.811 | 305,980 | +0.01(+0.12%) |
Apr 25, 2005 | 5.787 | 5.848 | 5.780 | 5.804 | 251,759 | +0.03(+0.53%) |
Apr 22, 2005 | 5.776 | 5.817 | 5.753 | 5.773 | 254,983 | +0.01(+0.18%) |
Apr 21, 2005 | 5.773 | 5.787 | 5.698 | 5.763 | 341,736 | -0.01(-0.24%) |
Apr 20, 2005 | 5.790 | 5.800 | 5.742 | 5.776 | 192,263 | -0.01(-0.24%) |
Apr 19, 2005 | 5.742 | 5.817 | 5.701 | 5.790 | 300,411 | +0.05(+0.83%) |
Apr 18, 2005 | 5.732 | 5.746 | 5.674 | 5.742 | 240,036 | +0.01(+0.18%) |
Apr 15, 2005 | 5.766 | 5.780 | 5.698 | 5.732 | 296,015 | -0.04(-0.70%) |
Apr 14, 2005 | 5.852 | 5.852 | 5.742 | 5.772 | 399,181 | -0.06(-1.06%) |
Apr 13, 2005 | 5.879 | 5.933 | 5.811 | 5.834 | 335,288 | -0.08(-1.33%) |
Apr 12, 2005 | 5.841 | 5.913 | 5.783 | 5.913 | 440,213 | +0.06(+1.05%) |
Apr 11, 2005 | 5.855 | 5.872 | 5.804 | 5.852 | 376,907 | -0.03(-0.46%) |
Apr 08, 2005 | 5.892 | 5.910 | 5.841 | 5.879 | 352,580 | -0.03(-0.52%) |
Apr 07, 2005 | 5.930 | 5.947 | 5.886 | 5.910 | 238,864 | +0.00(+0.06%) |
Apr 06, 2005 | 5.852 | 5.927 | 5.852 | 5.906 | 277,844 | +0.05(+0.93%) |
Apr 05, 2005 | 5.824 | 5.852 | 5.821 | 5.852 | 262,017 | +0.01(+0.23%) |
Apr 04, 2005 | 5.852 | 5.852 | 5.807 | 5.838 | 157,386 | -0.01(-0.18%) |
Apr 01, 2005 | 5.821 | 5.852 | 5.790 | 5.848 | 298,653 | +0.06(+1.06%) |
Mar 31, 2005 | 5.739 | 5.811 | 5.736 | 5.787 | 374,269 | +0.08(+1.44%) |
Mar 30, 2005 | 5.637 | 5.725 | 5.637 | 5.705 | 329,427 | +0.06(+1.03%) |
Mar 29, 2005 | 5.667 | 5.681 | 5.643 | 5.647 | 334,116 | -0.04(-0.66%) |
Mar 28, 2005 | 5.698 | 5.712 | 5.650 | 5.684 | 529,311 | -0.02(-0.30%) |
Mar 24, 2005 | 5.678 | 5.732 | 5.678 | 5.701 | 490,623 | +0.02(+0.36%) |
Mar 23, 2005 | 5.841 | 5.841 | 5.647 | 5.681 | 657,096 | -0.16(-2.80%) |
Mar 22, 2005 | 5.923 | 5.923 | 5.845 | 5.845 | 334,702 | -0.10(-1.61%) |
Mar 21, 2005 | 5.954 | 5.971 | 5.892 | 5.940 | 441,971 | -0.01(-0.23%) |
Mar 18, 2005 | 5.988 | 5.991 | 5.944 | 5.954 | 235,640 | -0.02(-0.40%) |
Mar 17, 2005 | 5.954 | 5.998 | 5.937 | 5.978 | 338,219 | +0.00(+0.06%) |
Mar 16, 2005 | 6.063 | 6.066 | 5.947 | 5.974 | 292,498 | -0.09(-1.52%) |
Mar 15, 2005 | 6.084 | 6.107 | 6.060 | 6.066 | 489,158 | -0.02(-0.34%) |
Mar 14, 2005 | 6.090 | 6.114 | 6.066 | 6.087 | 334,995 | -0.01(-0.22%) |
Mar 11, 2005 | 6.135 | 6.159 | 6.087 | 6.101 | 326,203 | -0.06(-1.00%) |
Mar 10, 2005 | 6.183 | 6.183 | 6.131 | 6.162 | 396,250 | -0.01(-0.11%) |
Mar 09, 2005 | 6.176 | 6.206 | 6.159 | 6.169 | 327,961 | -0.06(-0.99%) |
Mar 08, 2005 | 6.223 | 6.234 | 6.210 | 6.230 | 329,427 | -0.01(-0.11%) |
Mar 07, 2005 | 6.220 | 6.264 | 6.220 | 6.237 | 408,267 | -0.00(-0.05%) |
Mar 04, 2005 | 6.210 | 6.244 | 6.196 | 6.241 | 291,912 | +0.03(+0.49%) |
Mar 03, 2005 | 6.203 | 6.217 | 6.176 | 6.210 | 293,084 | +0.01(+0.17%) |
Mar 02, 2005 | 6.138 | 6.200 | 6.125 | 6.200 | 241,794 | +0.05(+0.83%) |
Mar 01, 2005 | 6.107 | 6.152 | 6.097 | 6.148 | 396,543 | +0.05(+0.78%) |
Feb 28, 2005 | 6.142 | 6.142 | 6.080 | 6.101 | 337,926 | -0.02(-0.28%) |
Feb 25, 2005 | 6.039 | 6.118 | 6.032 | 6.118 | 453,109 | +0.08(+1.30%) |
Feb 24, 2005 | 5.985 | 6.046 | 5.968 | 6.039 | 277,844 | +0.04(+0.68%) |
Feb 23, 2005 | 5.971 | 6.002 | 5.957 | 5.998 | 508,795 | +0.01(+0.23%) |
Feb 22, 2005 | 6.111 | 6.128 | 5.964 | 5.985 | 724,505 | -0.17(-2.72%) |
Feb 18, 2005 | 6.237 | 6.251 | 6.148 | 6.152 | 351,115 | -0.10(-1.64%) |
Feb 17, 2005 | 6.268 | 6.271 | 6.230 | 6.254 | 320,634 | -0.01(-0.22%) |
Feb 16, 2005 | 6.261 | 6.278 | 6.241 | 6.268 | 360,787 | -0.01(-0.11%) |
Feb 15, 2005 | 6.292 | 6.295 | 6.254 | 6.275 | 351,115 | -0.01(-0.11%) |
Feb 14, 2005 | 6.278 | 6.312 | 6.275 | 6.281 | 424,386 | -0.01(-0.11%) |
Feb 11, 2005 | 6.247 | 6.288 | 6.237 | 6.288 | 356,097 | +0.01(+0.16%) |
Feb 10, 2005 | 6.278 | 6.299 | 6.237 | 6.278 | 464,832 | -0.00(-0.05%) |
Feb 09, 2005 | 6.302 | 6.309 | 6.271 | 6.281 | 331,771 | -0.02(-0.27%) |
Feb 08, 2005 | 6.299 | 6.312 | 6.264 | 6.299 | 363,425 | +0.01(+0.22%) |
Feb 07, 2005 | 6.251 | 6.285 | 6.227 | 6.285 | 296,601 | +0.04(+0.66%) |
Feb 04, 2005 | 6.200 | 6.268 | 6.200 | 6.244 | 312,721 | +0.04(+0.72%) |
Feb 03, 2005 | 6.223 | 6.234 | 6.152 | 6.200 | 318,290 | -0.02(-0.38%) |
Feb 02, 2005 | 6.193 | 6.237 | 6.183 | 6.223 | 370,459 | +0.03(+0.44%) |