Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.637 | 5.877 | 5.637 | 5.704 | 93,200 | +0.07(+1.20%) |
Apr 28, 2005 | 5.897 | 5.897 | 5.608 | 5.637 | 78,670 | -0.26(-4.41%) |
Apr 27, 2005 | 5.858 | 5.983 | 5.858 | 5.897 | 51,582 | -0.20(-3.32%) |
Apr 26, 2005 | 6.080 | 6.099 | 5.868 | 6.099 | 15,360 | -0.05(-0.78%) |
Apr 25, 2005 | 6.166 | 6.176 | 6.080 | 6.147 | 6,434 | -0.11(-1.69%) |
Apr 22, 2005 | 6.234 | 6.263 | 6.205 | 6.253 | 34,768 | +0.00(+0.00%) |
Apr 21, 2005 | 6.176 | 6.253 | 6.176 | 6.253 | 19,511 | +0.06(+0.93%) |
Apr 20, 2005 | 6.244 | 6.263 | 6.195 | 6.195 | 18,162 | -0.10(-1.53%) |
Apr 19, 2005 | 6.244 | 6.311 | 6.244 | 6.292 | 6,331 | -0.01(-0.15%) |
Apr 18, 2005 | 6.311 | 6.311 | 6.215 | 6.301 | 18,993 | -0.01(-0.15%) |
Apr 15, 2005 | 6.215 | 6.350 | 6.166 | 6.311 | 18,577 | +0.03(+0.46%) |
Apr 14, 2005 | 6.272 | 6.282 | 6.272 | 6.282 | 3,840 | +0.00(+0.00%) |
Apr 13, 2005 | 6.427 | 6.427 | 6.272 | 6.282 | 10,171 | -0.10(-1.51%) |
Apr 12, 2005 | 6.427 | 6.427 | 6.359 | 6.378 | 4,151 | -0.08(-1.19%) |
Apr 11, 2005 | 6.311 | 6.581 | 6.311 | 6.456 | 72,028 | +0.08(+1.21%) |
Apr 08, 2005 | 6.176 | 6.378 | 6.176 | 6.378 | 6,019 | +0.17(+2.79%) |
Apr 07, 2005 | 6.070 | 6.253 | 6.012 | 6.205 | 7,784 | +0.16(+2.71%) |
Apr 06, 2005 | 5.983 | 6.118 | 5.964 | 6.041 | 31,343 | -0.04(-0.63%) |
Apr 05, 2005 | 6.118 | 6.118 | 5.993 | 6.080 | 11,935 | -0.04(-0.63%) |
Apr 04, 2005 | 6.099 | 6.166 | 6.099 | 6.118 | 6,434 | -0.06(-0.94%) |
Apr 01, 2005 | 6.263 | 6.272 | 6.118 | 6.176 | 31,136 | -0.13(-1.99%) |
Mar 31, 2005 | 6.359 | 6.446 | 6.138 | 6.301 | 28,230 | -0.12(-1.80%) |
Mar 30, 2005 | 6.321 | 6.562 | 6.321 | 6.417 | 17,436 | +0.11(+1.68%) |
Mar 29, 2005 | 6.542 | 6.542 | 6.292 | 6.311 | 145,509 | -0.23(-3.53%) |
Mar 28, 2005 | 6.494 | 6.552 | 6.484 | 6.542 | 4,774 | +0.09(+1.34%) |
Mar 24, 2005 | 6.504 | 6.504 | 6.359 | 6.456 | 375,605 | -0.05(-0.74%) |
Mar 23, 2005 | 6.456 | 6.504 | 6.427 | 6.504 | 72,235 | -0.07(-1.03%) |
Mar 22, 2005 | 6.600 | 6.600 | 6.513 | 6.571 | 36,844 | -0.03(-0.44%) |
Mar 21, 2005 | 6.696 | 6.696 | 6.600 | 6.600 | 17,228 | -0.08(-1.15%) |
Mar 18, 2005 | 6.706 | 6.745 | 6.581 | 6.677 | 197,403 | +0.00(+0.00%) |
Mar 17, 2005 | 6.648 | 6.716 | 6.600 | 6.677 | 13,803 | -0.05(-0.72%) |
Mar 16, 2005 | 6.773 | 6.800 | 6.658 | 6.725 | 30,098 | -0.05(-0.71%) |
Mar 15, 2005 | 6.696 | 6.860 | 6.552 | 6.773 | 208,196 | +0.13(+1.88%) |
Mar 14, 2005 | 6.841 | 6.841 | 6.610 | 6.648 | 49,714 | +0.12(+1.77%) |
Mar 11, 2005 | 6.263 | 6.735 | 6.244 | 6.533 | 329,316 | +0.29(+4.63%) |
Mar 10, 2005 | 6.311 | 6.311 | 6.234 | 6.244 | 20,238 | -0.08(-1.22%) |
Mar 09, 2005 | 6.359 | 6.359 | 6.292 | 6.321 | 25,635 | -0.04(-0.61%) |
Mar 08, 2005 | 6.301 | 6.359 | 6.272 | 6.359 | 16,086 | +0.07(+1.07%) |
Mar 07, 2005 | 6.205 | 6.340 | 6.205 | 6.292 | 21,172 | -0.11(-1.66%) |
Mar 04, 2005 | 6.350 | 6.456 | 6.350 | 6.398 | 134,508 | +0.09(+1.37%) |
Mar 03, 2005 | 6.282 | 6.311 | 6.215 | 6.311 | 59,054 | +0.00(+0.00%) |
Mar 02, 2005 | 6.301 | 6.359 | 6.224 | 6.311 | 76,387 | +0.11(+1.71%) |
Mar 01, 2005 | 6.272 | 6.456 | 6.109 | 6.205 | 322,674 | -0.07(-1.08%) |
Feb 28, 2005 | 6.205 | 6.272 | 6.205 | 6.272 | 9,237 | -0.01(-0.15%) |
Feb 25, 2005 | 6.157 | 6.301 | 6.157 | 6.282 | 8,095 | +0.13(+2.19%) |
Feb 24, 2005 | 6.378 | 6.378 | 6.070 | 6.147 | 11,727 | -0.26(-4.06%) |
Feb 23, 2005 | 5.974 | 6.494 | 5.974 | 6.407 | 284,480 | +0.38(+6.23%) |
Feb 22, 2005 | 6.070 | 6.147 | 6.032 | 6.032 | 176,126 | -0.04(-0.63%) |
Feb 18, 2005 | 5.974 | 6.147 | 5.974 | 6.070 | 46,496 | +0.10(+1.61%) |
Feb 17, 2005 | 5.964 | 5.993 | 5.926 | 5.974 | 20,964 | +0.01(+0.16%) |
Feb 16, 2005 | 5.974 | 6.060 | 5.945 | 5.964 | 15,568 | -0.02(-0.32%) |
Feb 15, 2005 | 6.080 | 6.109 | 5.906 | 5.983 | 32,589 | -0.10(-1.58%) |
Feb 14, 2005 | 6.166 | 6.166 | 6.070 | 6.080 | 14,530 | -0.11(-1.71%) |
Feb 11, 2005 | 6.138 | 6.282 | 6.070 | 6.186 | 308,247 | +0.05(+0.78%) |
Feb 10, 2005 | 5.974 | 6.234 | 5.974 | 6.138 | 48,779 | +0.16(+2.74%) |
Feb 09, 2005 | 5.926 | 5.974 | 5.762 | 5.974 | 31,655 | +0.10(+1.64%) |
Feb 08, 2005 | 6.022 | 6.118 | 5.685 | 5.877 | 127,450 | -0.22(-3.63%) |
Feb 07, 2005 | 6.215 | 6.215 | 6.070 | 6.099 | 5,500 | -0.12(-1.86%) |
Feb 04, 2005 | 6.234 | 6.272 | 6.195 | 6.215 | 28,852 | +0.04(+0.60%) |
Feb 03, 2005 | 6.166 | 6.263 | 6.166 | 6.178 | 11,312 | -0.02(-0.29%) |
Feb 02, 2005 | 6.504 | 6.504 | 6.195 | 6.195 | 858,111 | -0.21(-3.31%) |