Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.269 | 6.291 | 6.265 | 6.265 | 129,880 | +0.01(+0.21%) |
Apr 28, 2005 | 6.287 | 6.300 | 6.247 | 6.251 | 108,347 | -0.02(-0.28%) |
Apr 27, 2005 | 6.278 | 6.278 | 6.269 | 6.269 | 19,720 | -0.00(-0.07%) |
Apr 26, 2005 | 6.282 | 6.282 | 6.256 | 6.274 | 56,440 | +0.00(+0.07%) |
Apr 25, 2005 | 6.269 | 6.304 | 6.269 | 6.269 | 51,906 | -0.02(-0.28%) |
Apr 22, 2005 | 6.282 | 6.291 | 6.256 | 6.287 | 57,800 | +0.01(+0.14%) |
Apr 21, 2005 | 6.269 | 6.282 | 6.247 | 6.278 | 86,813 | +0.01(+0.14%) |
Apr 20, 2005 | 6.278 | 6.282 | 6.251 | 6.269 | 36,266 | -0.01(-0.13%) |
Apr 19, 2005 | 6.260 | 6.278 | 6.260 | 6.277 | 22,440 | +0.04(+0.70%) |
Apr 18, 2005 | 6.216 | 6.265 | 6.216 | 6.234 | 72,760 | +0.01(+0.14%) |
Apr 15, 2005 | 6.221 | 6.256 | 6.221 | 6.225 | 20,400 | +0.01(+0.14%) |
Apr 14, 2005 | 6.221 | 6.251 | 6.216 | 6.216 | 46,920 | -0.02(-0.28%) |
Apr 13, 2005 | 6.243 | 6.256 | 6.234 | 6.234 | 27,880 | -0.02(-0.28%) |
Apr 12, 2005 | 6.229 | 6.260 | 6.221 | 6.251 | 72,760 | +0.00(+0.00%) |
Apr 11, 2005 | 6.229 | 6.256 | 6.229 | 6.251 | 32,186 | -0.01(-0.13%) |
Apr 08, 2005 | 6.269 | 6.269 | 6.234 | 6.260 | 92,253 | -0.00(-0.01%) |
Apr 07, 2005 | 6.251 | 6.269 | 6.238 | 6.260 | 36,946 | +0.01(+0.14%) |
Apr 06, 2005 | 6.269 | 6.278 | 6.247 | 6.251 | 122,173 | -0.01(-0.14%) |
Apr 05, 2005 | 6.269 | 6.269 | 6.234 | 6.260 | 61,200 | +0.02(+0.35%) |
Apr 04, 2005 | 6.247 | 6.274 | 6.221 | 6.239 | 41,480 | +0.00(+0.08%) |
Apr 01, 2005 | 6.238 | 6.265 | 6.221 | 6.234 | 50,320 | +0.04(+0.64%) |
Mar 31, 2005 | 6.119 | 6.199 | 6.119 | 6.194 | 94,520 | +0.04(+0.57%) |
Mar 30, 2005 | 6.119 | 6.176 | 6.119 | 6.159 | 33,093 | +0.03(+0.43%) |
Mar 29, 2005 | 6.053 | 6.154 | 6.053 | 6.132 | 105,400 | +0.02(+0.36%) |
Mar 28, 2005 | 6.229 | 6.229 | 6.062 | 6.110 | 190,400 | -0.08(-1.21%) |
Mar 24, 2005 | 6.199 | 6.229 | 6.176 | 6.185 | 61,880 | +0.01(+0.14%) |
Mar 23, 2005 | 6.207 | 6.207 | 6.132 | 6.176 | 143,027 | -0.05(-0.78%) |
Mar 22, 2005 | 6.269 | 6.278 | 6.221 | 6.225 | 113,333 | -0.05(-0.84%) |
Mar 21, 2005 | 6.274 | 6.300 | 6.247 | 6.278 | 69,586 | +0.00(+0.00%) |
Mar 18, 2005 | 6.234 | 6.282 | 6.234 | 6.278 | 9,293 | +0.04(+0.64%) |
Mar 17, 2005 | 6.238 | 6.269 | 6.229 | 6.238 | 131,240 | +0.01(+0.14%) |
Mar 16, 2005 | 6.278 | 6.278 | 6.181 | 6.229 | 43,520 | -0.05(-0.77%) |
Mar 15, 2005 | 6.265 | 6.287 | 6.265 | 6.278 | 34,906 | +0.01(+0.21%) |
Mar 14, 2005 | 6.300 | 6.300 | 6.265 | 6.265 | 234,827 | -0.02(-0.35%) |
Mar 11, 2005 | 6.225 | 6.300 | 6.194 | 6.287 | 198,560 | +0.06(+0.99%) |
Mar 10, 2005 | 6.225 | 6.265 | 6.203 | 6.225 | 92,707 | +0.00(+0.07%) |
Mar 09, 2005 | 6.265 | 6.326 | 6.221 | 6.221 | 121,040 | -0.12(-1.88%) |
Mar 08, 2005 | 6.362 | 6.362 | 6.331 | 6.340 | 38,986 | -0.02(-0.35%) |
Mar 07, 2005 | 6.353 | 6.362 | 6.340 | 6.362 | 22,893 | +0.02(+0.28%) |
Mar 04, 2005 | 6.300 | 6.375 | 6.300 | 6.344 | 75,253 | +0.02(+0.27%) |
Mar 03, 2005 | 6.348 | 6.353 | 6.327 | 6.327 | 71,400 | +0.00(+0.08%) |
Mar 02, 2005 | 6.348 | 6.371 | 6.322 | 6.322 | 111,293 | -0.01(-0.21%) |
Mar 01, 2005 | 6.353 | 6.379 | 6.322 | 6.335 | 116,733 | -0.03(-0.42%) |
Feb 28, 2005 | 6.379 | 6.384 | 6.331 | 6.362 | 88,400 | +0.01(+0.14%) |
Feb 25, 2005 | 6.348 | 6.353 | 6.300 | 6.353 | 52,586 | +0.04(+0.63%) |
Feb 24, 2005 | 6.300 | 6.313 | 6.287 | 6.313 | 75,253 | +0.05(+0.77%) |
Feb 23, 2005 | 6.225 | 6.265 | 6.225 | 6.265 | 57,346 | +0.05(+0.85%) |
Feb 22, 2005 | 6.278 | 6.278 | 6.212 | 6.212 | 52,586 | -0.05(-0.85%) |
Feb 18, 2005 | 6.335 | 6.335 | 6.243 | 6.265 | 86,587 | -0.08(-1.25%) |
Feb 17, 2005 | 6.340 | 6.348 | 6.335 | 6.344 | 73,213 | -0.04(-0.62%) |
Feb 16, 2005 | 6.371 | 6.393 | 6.335 | 6.384 | 54,626 | +0.01(+0.21%) |
Feb 15, 2005 | 6.353 | 6.375 | 6.353 | 6.371 | 62,560 | +0.02(+0.28%) |
Feb 14, 2005 | 6.331 | 6.353 | 6.326 | 6.353 | 38,533 | +0.04(+0.70%) |
Feb 11, 2005 | 6.335 | 6.366 | 6.309 | 6.309 | 96,787 | -0.03(-0.42%) |
Feb 10, 2005 | 6.357 | 6.375 | 6.335 | 6.335 | 55,306 | -0.03(-0.42%) |
Feb 09, 2005 | 6.362 | 6.384 | 6.353 | 6.362 | 74,800 | -0.04(-0.62%) |
Feb 08, 2005 | 6.393 | 6.459 | 6.371 | 6.401 | 145,747 | -0.02(-0.27%) |
Feb 07, 2005 | 6.401 | 6.468 | 6.379 | 6.419 | 67,546 | +0.02(+0.34%) |
Feb 04, 2005 | 6.375 | 6.419 | 6.353 | 6.397 | 98,827 | +0.06(+0.90%) |
Feb 03, 2005 | 6.309 | 6.340 | 6.309 | 6.340 | 46,013 | +0.00(+0.00%) |
Feb 02, 2005 | 6.287 | 6.375 | 6.282 | 6.340 | 158,213 | +0.06(+0.98%) |