Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.023 | 6.119 | 5.977 | 6.050 | 9,566,720 | +0.04(+0.64%) |
Apr 28, 2005 | 6.061 | 6.130 | 6.000 | 6.012 | 7,144,868 | -0.05(-0.89%) |
Apr 27, 2005 | 5.916 | 6.115 | 5.870 | 6.065 | 7,857,269 | +0.13(+2.20%) |
Apr 26, 2005 | 5.985 | 6.015 | 5.935 | 5.935 | 5,508,925 | -0.06(-1.02%) |
Apr 25, 2005 | 6.023 | 6.054 | 5.965 | 5.996 | 7,317,690 | +0.02(+0.26%) |
Apr 22, 2005 | 6.058 | 6.058 | 5.923 | 5.981 | 6,290,403 | -0.08(-1.27%) |
Apr 21, 2005 | 6.031 | 6.069 | 5.996 | 6.058 | 6,017,746 | +0.09(+1.54%) |
Apr 20, 2005 | 5.889 | 6.000 | 5.870 | 5.965 | 9,318,826 | +0.07(+1.17%) |
Apr 19, 2005 | 5.847 | 5.935 | 5.812 | 5.896 | 10,143,314 | +0.04(+0.65%) |
Apr 18, 2005 | 5.996 | 6.004 | 5.847 | 5.858 | 10,696,188 | -0.15(-2.43%) |
Apr 15, 2005 | 6.019 | 6.084 | 5.950 | 6.004 | 8,078,314 | -0.09(-1.51%) |
Apr 14, 2005 | 6.134 | 6.199 | 6.058 | 6.096 | 10,768,132 | -0.02(-0.25%) |
Apr 13, 2005 | 6.023 | 6.138 | 5.989 | 6.111 | 8,798,536 | +0.07(+1.14%) |
Apr 12, 2005 | 6.000 | 6.054 | 5.958 | 6.042 | 8,423,958 | +0.01(+0.19%) |
Apr 11, 2005 | 6.081 | 6.100 | 6.008 | 6.031 | 3,771,061 | -0.08(-1.38%) |
Apr 08, 2005 | 6.138 | 6.150 | 6.065 | 6.115 | 6,258,602 | -0.02(-0.25%) |
Apr 07, 2005 | 6.061 | 6.153 | 6.027 | 6.130 | 6,450,192 | +0.05(+0.88%) |
Apr 06, 2005 | 6.119 | 6.123 | 6.061 | 6.077 | 6,912,875 | -0.01(-0.13%) |
Apr 05, 2005 | 6.138 | 6.215 | 6.038 | 6.084 | 8,159,903 | +0.05(+0.76%) |
Apr 04, 2005 | 6.012 | 6.058 | 5.973 | 6.038 | 8,929,651 | +0.03(+0.45%) |
Apr 01, 2005 | 6.176 | 6.176 | 6.008 | 6.012 | 8,928,609 | -0.14(-2.25%) |
Mar 31, 2005 | 6.111 | 6.226 | 5.812 | 6.150 | 11,394,253 | +0.03(+0.56%) |
Mar 30, 2005 | 6.061 | 6.138 | 5.998 | 6.115 | 6,669,151 | +0.09(+1.53%) |
Mar 29, 2005 | 5.985 | 6.096 | 5.950 | 6.023 | 7,148,517 | +0.05(+0.77%) |
Mar 28, 2005 | 6.012 | 6.107 | 5.958 | 5.977 | 8,430,475 | -0.05(-0.76%) |
Mar 24, 2005 | 6.023 | 6.104 | 5.969 | 6.023 | 5,348,615 | +0.03(+0.51%) |
Mar 23, 2005 | 5.950 | 6.050 | 5.950 | 5.992 | 6,927,733 | -0.02(-0.38%) |
Mar 22, 2005 | 6.023 | 6.115 | 5.977 | 6.015 | 10,175,637 | -0.02(-0.25%) |
Mar 21, 2005 | 6.000 | 6.096 | 5.939 | 6.031 | 7,395,368 | +0.04(+0.64%) |
Mar 18, 2005 | 6.077 | 6.092 | 5.954 | 5.992 | 7,944,592 | -0.05(-0.83%) |
Mar 17, 2005 | 6.004 | 6.096 | 5.939 | 6.042 | 11,329,868 | +0.16(+2.81%) |
Mar 16, 2005 | 5.977 | 6.015 | 5.866 | 5.877 | 13,569,254 | -0.12(-1.92%) |
Mar 15, 2005 | 6.176 | 6.176 | 5.989 | 5.992 | 10,979,793 | -0.15(-2.50%) |
Mar 14, 2005 | 6.146 | 6.226 | 6.130 | 6.146 | 11,174,772 | +0.02(+0.31%) |
Mar 11, 2005 | 6.138 | 6.226 | 6.115 | 6.127 | 8,853,537 | -0.04(-0.62%) |
Mar 10, 2005 | 6.338 | 6.361 | 6.069 | 6.165 | 16,699,858 | -0.16(-2.61%) |
Mar 09, 2005 | 6.414 | 6.457 | 6.326 | 6.330 | 14,011,605 | -0.13(-2.08%) |
Mar 08, 2005 | 6.683 | 6.691 | 6.414 | 6.464 | 20,321,298 | -0.33(-4.91%) |
Mar 07, 2005 | 6.798 | 6.840 | 6.744 | 6.798 | 8,843,371 | -0.05(-0.73%) |
Mar 04, 2005 | 6.829 | 6.848 | 6.779 | 6.848 | 5,963,788 | +0.05(+0.73%) |
Mar 03, 2005 | 6.898 | 6.898 | 6.744 | 6.798 | 8,417,181 | -0.07(-1.06%) |
Mar 02, 2005 | 6.886 | 6.886 | 6.798 | 6.871 | 6,216,634 | -0.05(-0.78%) |
Mar 01, 2005 | 6.902 | 6.990 | 6.875 | 6.925 | 7,135,484 | +0.02(+0.33%) |
Feb 28, 2005 | 6.748 | 6.928 | 6.725 | 6.902 | 6,201,255 | +0.13(+1.98%) |
Feb 25, 2005 | 6.829 | 6.829 | 6.721 | 6.767 | 4,828,325 | -0.02(-0.34%) |
Feb 24, 2005 | 6.806 | 6.867 | 6.786 | 6.790 | 6,530,477 | +0.01(+0.17%) |
Feb 23, 2005 | 6.817 | 6.836 | 6.771 | 6.779 | 5,667,931 | +0.01(+0.11%) |
Feb 22, 2005 | 6.844 | 6.921 | 6.714 | 6.771 | 10,589,575 | -0.13(-1.84%) |
Feb 18, 2005 | 6.790 | 6.948 | 6.721 | 6.898 | 8,518,320 | +0.12(+1.81%) |
Feb 17, 2005 | 6.890 | 6.898 | 6.775 | 6.775 | 6,703,299 | -0.13(-1.83%) |
Feb 16, 2005 | 6.859 | 6.925 | 6.794 | 6.902 | 9,035,482 | +0.04(+0.56%) |
Feb 15, 2005 | 6.806 | 6.898 | 6.763 | 6.863 | 9,029,226 | +0.17(+2.52%) |
Feb 14, 2005 | 6.633 | 6.717 | 6.595 | 6.694 | 4,095,591 | +0.07(+0.98%) |
Feb 11, 2005 | 6.641 | 6.702 | 6.598 | 6.629 | 6,912,875 | -0.01(-0.12%) |
Feb 10, 2005 | 6.618 | 6.687 | 6.579 | 6.637 | 5,114,276 | +0.02(+0.29%) |
Feb 09, 2005 | 6.660 | 6.710 | 6.579 | 6.618 | 6,357,134 | -0.07(-1.09%) |
Feb 08, 2005 | 6.610 | 6.714 | 6.591 | 6.691 | 5,893,408 | +0.13(+1.93%) |
Feb 07, 2005 | 6.556 | 6.587 | 6.526 | 6.564 | 4,076,041 | -0.03(-0.47%) |
Feb 04, 2005 | 6.595 | 6.606 | 6.514 | 6.595 | 6,114,714 | +0.00(+0.06%) |
Feb 03, 2005 | 6.552 | 6.618 | 6.541 | 6.591 | 7,090,128 | +0.00(+0.06%) |
Feb 02, 2005 | 6.579 | 6.587 | 6.529 | 6.587 | 6,981,430 | +0.00(+0.06%) |