Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.030 | 6.100 | 5.970 | 6.050 | 31,800 | +0.02(+0.33%) |
Apr 28, 2005 | 6.160 | 6.189 | 6.000 | 6.030 | 51,600 | -0.16(-2.58%) |
Apr 27, 2005 | 6.200 | 6.280 | 6.140 | 6.190 | 23,100 | -0.02(-0.32%) |
Apr 26, 2005 | 6.200 | 6.310 | 6.180 | 6.210 | 10,300 | +0.01(+0.16%) |
Apr 25, 2005 | 6.240 | 6.300 | 6.150 | 6.200 | 15,100 | -0.04(-0.64%) |
Apr 22, 2005 | 6.200 | 6.300 | 6.090 | 6.240 | 42,200 | +0.04(+0.65%) |
Apr 21, 2005 | 6.270 | 6.350 | 6.120 | 6.200 | 47,900 | +0.06(+0.98%) |
Apr 20, 2005 | 6.280 | 6.280 | 6.110 | 6.140 | 39,600 | -0.18(-2.85%) |
Apr 19, 2005 | 5.980 | 6.320 | 5.960 | 6.320 | 66,600 | +0.18(+2.93%) |
Apr 18, 2005 | 6.000 | 6.160 | 6.000 | 6.140 | 31,800 | +0.14(+2.33%) |
Apr 15, 2005 | 6.160 | 6.200 | 6.000 | 6.000 | 10,600 | -0.11(-1.80%) |
Apr 14, 2005 | 6.170 | 6.250 | 6.110 | 6.110 | 3,600 | -0.12(-1.93%) |
Apr 13, 2005 | 6.120 | 6.230 | 6.120 | 6.230 | 5,300 | -0.02(-0.32%) |
Apr 12, 2005 | 6.100 | 6.300 | 6.092 | 6.250 | 35,200 | +0.05(+0.81%) |
Apr 11, 2005 | 6.000 | 6.240 | 6.000 | 6.200 | 49,300 | +0.09(+1.47%) |
Apr 08, 2005 | 6.230 | 6.250 | 6.100 | 6.110 | 7,800 | -0.14(-2.24%) |
Apr 07, 2005 | 6.240 | 6.340 | 6.100 | 6.250 | 15,900 | +0.09(+1.46%) |
Apr 06, 2005 | 6.130 | 6.260 | 6.130 | 6.160 | 34,100 | +0.00(+0.00%) |
Apr 05, 2005 | 6.300 | 6.320 | 6.150 | 6.160 | 17,400 | +0.14(+2.33%) |
Apr 04, 2005 | 6.150 | 6.160 | 6.020 | 6.020 | 20,000 | -0.19(-3.06%) |
Apr 01, 2005 | 6.380 | 6.450 | 6.180 | 6.210 | 14,900 | -0.09(-1.43%) |
Mar 31, 2005 | 6.300 | 6.360 | 6.220 | 6.300 | 25,500 | +0.04(+0.64%) |
Mar 30, 2005 | 6.300 | 6.350 | 6.040 | 6.260 | 56,700 | -0.04(-0.63%) |
Mar 29, 2005 | 6.590 | 6.600 | 6.290 | 6.300 | 45,700 | -0.19(-2.93%) |
Mar 28, 2005 | 6.590 | 6.600 | 6.420 | 6.490 | 20,400 | -0.10(-1.52%) |
Mar 24, 2005 | 6.460 | 6.640 | 6.460 | 6.590 | 27,800 | +0.12(+1.85%) |
Mar 23, 2005 | 6.500 | 6.600 | 6.350 | 6.470 | 22,300 | +0.02(+0.31%) |
Mar 22, 2005 | 6.100 | 6.590 | 5.950 | 6.450 | 85,100 | +0.25(+4.03%) |
Mar 21, 2005 | 6.250 | 6.250 | 6.160 | 6.200 | 21,000 | -0.07(-1.12%) |
Mar 18, 2005 | 6.600 | 6.600 | 6.210 | 6.270 | 62,600 | -0.32(-4.86%) |
Mar 17, 2005 | 6.550 | 6.600 | 6.500 | 6.590 | 15,700 | +0.10(+1.54%) |
Mar 16, 2005 | 6.750 | 6.750 | 6.360 | 6.490 | 34,200 | -0.25(-3.71%) |
Mar 15, 2005 | 6.750 | 6.770 | 6.700 | 6.740 | 37,100 | -0.01(-0.15%) |
Mar 14, 2005 | 7.050 | 7.050 | 6.710 | 6.750 | 27,500 | -0.36(-5.06%) |
Mar 11, 2005 | 7.330 | 7.350 | 7.050 | 7.110 | 17,700 | -0.24(-3.27%) |
Mar 10, 2005 | 7.110 | 7.400 | 6.990 | 7.350 | 47,100 | +0.19(+2.65%) |
Mar 09, 2005 | 7.420 | 7.420 | 7.110 | 7.160 | 20,300 | -0.01(-0.14%) |
Mar 08, 2005 | 7.400 | 7.400 | 7.150 | 7.170 | 14,700 | -0.17(-2.32%) |
Mar 07, 2005 | 7.490 | 7.500 | 7.310 | 7.340 | 21,500 | -0.12(-1.61%) |
Mar 04, 2005 | 7.380 | 7.460 | 7.320 | 7.460 | 14,600 | +0.07(+0.95%) |
Mar 03, 2005 | 7.400 | 7.410 | 7.380 | 7.390 | 8,700 | -0.02(-0.27%) |
Mar 02, 2005 | 7.450 | 7.500 | 7.400 | 7.410 | 22,900 | -0.07(-0.94%) |
Mar 01, 2005 | 7.460 | 7.500 | 7.410 | 7.480 | 11,800 | +0.00(+0.00%) |
Feb 28, 2005 | 7.450 | 7.540 | 7.400 | 7.480 | 13,500 | -0.03(-0.40%) |
Feb 25, 2005 | 7.480 | 7.580 | 7.420 | 7.510 | 26,600 | +0.03(+0.40%) |
Feb 24, 2005 | 7.480 | 7.480 | 7.430 | 7.480 | 22,500 | +0.00(+0.00%) |
Feb 23, 2005 | 7.620 | 7.630 | 7.430 | 7.480 | 22,900 | -0.13(-1.71%) |
Feb 22, 2005 | 7.580 | 7.620 | 7.480 | 7.610 | 44,600 | +0.13(+1.74%) |
Feb 18, 2005 | 7.400 | 7.590 | 7.370 | 7.480 | 52,000 | +0.06(+0.81%) |
Feb 17, 2005 | 7.700 | 7.700 | 7.410 | 7.420 | 49,700 | -0.32(-4.13%) |
Feb 16, 2005 | 7.900 | 7.900 | 7.530 | 7.740 | 53,500 | -0.16(-2.03%) |
Feb 15, 2005 | 8.000 | 8.010 | 7.860 | 7.900 | 51,700 | -0.11(-1.37%) |
Feb 14, 2005 | 7.970 | 8.100 | 7.970 | 8.010 | 15,600 | +0.01(+0.12%) |
Feb 11, 2005 | 8.060 | 8.130 | 7.950 | 8.000 | 44,700 | -0.07(-0.87%) |
Feb 10, 2005 | 8.250 | 8.290 | 7.950 | 8.070 | 92,200 | -0.09(-1.10%) |
Feb 09, 2005 | 8.400 | 8.400 | 8.090 | 8.160 | 68,700 | -0.18(-2.16%) |
Feb 08, 2005 | 9.590 | 9.590 | 8.000 | 8.340 | 191,600 | -1.48(-15.07%) |
Feb 07, 2005 | 9.800 | 9.890 | 9.700 | 9.820 | 10,200 | -0.03(-0.30%) |
Feb 04, 2005 | 9.650 | 9.850 | 9.650 | 9.850 | 42,300 | +0.21(+2.18%) |
Feb 03, 2005 | 9.660 | 9.660 | 9.600 | 9.640 | 8,800 | -0.04(-0.41%) |
Feb 02, 2005 | 9.600 | 9.680 | 9.600 | 9.680 | 20,000 | +0.03(+0.31%) |