Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.046 | 6.069 | 6.019 | 6.046 | 47,629 | +0.00(+0.00%) |
Apr 28, 2005 | 6.000 | 6.111 | 5.991 | 6.046 | 290,106 | +0.06(+1.00%) |
Apr 27, 2005 | 5.968 | 6.046 | 5.934 | 5.986 | 112,578 | +0.06(+1.09%) |
Apr 26, 2005 | 5.935 | 5.954 | 5.898 | 5.922 | 99,155 | -0.00(-0.08%) |
Apr 25, 2005 | 5.958 | 5.963 | 5.903 | 5.926 | 85,732 | -0.02(-0.39%) |
Apr 22, 2005 | 5.935 | 6.046 | 5.889 | 5.949 | 113,877 | +0.04(+0.70%) |
Apr 21, 2005 | 5.903 | 5.935 | 5.903 | 5.908 | 23,598 | +0.02(+0.31%) |
Apr 20, 2005 | 5.908 | 5.908 | 5.875 | 5.889 | 30,742 | -0.02(-0.31%) |
Apr 19, 2005 | 5.857 | 5.926 | 5.852 | 5.908 | 45,031 | +0.08(+1.35%) |
Apr 18, 2005 | 5.811 | 5.838 | 5.806 | 5.829 | 57,588 | -0.01(-0.24%) |
Apr 15, 2005 | 5.825 | 5.843 | 5.820 | 5.843 | 112,578 | +0.02(+0.32%) |
Apr 14, 2005 | 5.857 | 5.889 | 5.820 | 5.825 | 137,259 | -0.02(-0.39%) |
Apr 13, 2005 | 5.848 | 5.885 | 5.797 | 5.848 | 104,568 | -0.05(-0.78%) |
Apr 12, 2005 | 5.866 | 6.074 | 5.838 | 5.894 | 165,187 | +0.03(+0.55%) |
Apr 11, 2005 | 5.866 | 5.871 | 5.838 | 5.862 | 113,444 | +0.01(+0.16%) |
Apr 08, 2005 | 5.801 | 5.852 | 5.801 | 5.852 | 79,671 | +0.05(+0.88%) |
Apr 07, 2005 | 5.815 | 5.838 | 5.788 | 5.801 | 45,031 | +0.00(+0.08%) |
Apr 06, 2005 | 5.783 | 5.834 | 5.783 | 5.797 | 50,660 | -0.02(-0.32%) |
Apr 05, 2005 | 5.820 | 5.820 | 5.797 | 5.815 | 60,835 | +0.02(+0.32%) |
Apr 04, 2005 | 5.829 | 5.848 | 5.774 | 5.797 | 64,299 | -0.02(-0.32%) |
Apr 01, 2005 | 5.737 | 5.825 | 5.737 | 5.815 | 97,207 | +0.05(+0.80%) |
Mar 31, 2005 | 5.681 | 5.769 | 5.681 | 5.769 | 48,278 | +0.11(+1.96%) |
Mar 30, 2005 | 5.681 | 5.714 | 5.658 | 5.658 | 25,763 | -0.06(-0.97%) |
Mar 29, 2005 | 5.644 | 5.714 | 5.640 | 5.714 | 54,124 | +0.06(+1.06%) |
Mar 28, 2005 | 5.621 | 5.658 | 5.603 | 5.654 | 62,134 | +0.06(+1.16%) |
Mar 24, 2005 | 5.612 | 5.658 | 5.543 | 5.589 | 111,712 | +0.02(+0.41%) |
Mar 23, 2005 | 5.700 | 5.723 | 5.547 | 5.566 | 108,248 | -0.15(-2.59%) |
Mar 22, 2005 | 5.778 | 5.778 | 5.635 | 5.714 | 58,454 | -0.05(-0.88%) |
Mar 21, 2005 | 5.801 | 5.801 | 5.755 | 5.764 | 69,928 | -0.06(-1.03%) |
Mar 18, 2005 | 5.852 | 5.852 | 5.806 | 5.825 | 22,082 | -0.03(-0.47%) |
Mar 17, 2005 | 5.862 | 5.889 | 5.825 | 5.852 | 51,959 | +0.03(+0.48%) |
Mar 16, 2005 | 5.783 | 5.843 | 5.783 | 5.825 | 77,073 | -0.02(-0.32%) |
Mar 15, 2005 | 5.926 | 5.926 | 5.820 | 5.843 | 70,361 | -0.04(-0.71%) |
Mar 14, 2005 | 5.922 | 5.922 | 5.829 | 5.885 | 117,558 | -0.03(-0.55%) |
Mar 11, 2005 | 5.912 | 5.945 | 5.875 | 5.917 | 56,938 | -0.05(-0.77%) |
Mar 10, 2005 | 5.972 | 5.982 | 5.898 | 5.963 | 131,413 | +0.02(+0.31%) |
Mar 09, 2005 | 5.954 | 5.968 | 5.935 | 5.945 | 68,413 | -0.01(-0.23%) |
Mar 08, 2005 | 5.972 | 5.972 | 5.908 | 5.958 | 147,651 | -0.01(-0.23%) |
Mar 07, 2005 | 6.005 | 6.009 | 5.972 | 5.972 | 74,475 | -0.02(-0.31%) |
Mar 04, 2005 | 6.005 | 6.042 | 5.972 | 5.991 | 74,691 | -0.01(-0.23%) |
Mar 03, 2005 | 5.935 | 6.005 | 5.935 | 6.005 | 66,464 | +0.02(+0.39%) |
Mar 02, 2005 | 5.995 | 5.995 | 5.982 | 5.982 | 63,217 | -0.01(-0.23%) |
Mar 01, 2005 | 5.977 | 5.995 | 5.958 | 5.995 | 136,176 | +0.05(+0.78%) |
Feb 28, 2005 | 5.940 | 5.963 | 5.922 | 5.949 | 67,980 | -0.00(-0.08%) |
Feb 25, 2005 | 5.958 | 5.958 | 5.935 | 5.954 | 50,443 | +0.02(+0.31%) |
Feb 24, 2005 | 6.005 | 6.005 | 5.926 | 5.935 | 50,227 | +0.03(+0.47%) |
Feb 23, 2005 | 5.820 | 5.931 | 5.820 | 5.908 | 131,630 | +0.09(+1.51%) |
Feb 22, 2005 | 5.848 | 5.875 | 5.797 | 5.820 | 155,878 | -0.02(-0.32%) |
Feb 18, 2005 | 5.875 | 5.880 | 5.792 | 5.838 | 197,012 | -0.04(-0.71%) |
Feb 17, 2005 | 5.871 | 5.880 | 5.871 | 5.880 | 53,258 | +0.01(+0.16%) |
Feb 16, 2005 | 5.885 | 5.889 | 5.848 | 5.871 | 109,331 | +0.00(+0.00%) |
Feb 15, 2005 | 5.838 | 5.880 | 5.838 | 5.871 | 245,508 | -0.03(-0.47%) |
Feb 14, 2005 | 5.885 | 5.898 | 5.875 | 5.898 | 56,072 | +0.00(+0.08%) |
Feb 11, 2005 | 5.922 | 5.922 | 5.885 | 5.894 | 51,309 | -0.04(-0.62%) |
Feb 10, 2005 | 5.963 | 5.982 | 5.903 | 5.931 | 121,238 | -0.05(-0.85%) |
Feb 09, 2005 | 6.005 | 6.005 | 5.945 | 5.982 | 72,310 | -0.01(-0.15%) |
Feb 08, 2005 | 6.028 | 6.056 | 5.991 | 5.991 | 96,990 | -0.06(-0.99%) |
Feb 07, 2005 | 6.037 | 6.051 | 6.019 | 6.051 | 83,135 | +0.03(+0.46%) |
Feb 04, 2005 | 6.037 | 6.042 | 5.995 | 6.023 | 86,598 | -0.01(-0.23%) |
Feb 03, 2005 | 5.982 | 6.111 | 5.972 | 6.037 | 152,630 | +0.06(+1.08%) |
Feb 02, 2005 | 5.912 | 5.972 | 5.912 | 5.972 | 78,805 | +0.06(+1.02%) |