Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.210 | 6.430 | 6.210 | 6.410 | 4,200 | +0.24(+3.89%) |
Apr 28, 2005 | 6.180 | 6.190 | 6.100 | 6.170 | 9,400 | -0.08(-1.28%) |
Apr 27, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 14,700 | +0.00(+0.00%) |
Apr 26, 2005 | 6.300 | 6.300 | 6.230 | 6.250 | 4,400 | +0.01(+0.16%) |
Apr 25, 2005 | 6.200 | 6.240 | 6.200 | 6.240 | 600 | +0.09(+1.46%) |
Apr 22, 2005 | 6.200 | 6.200 | 6.150 | 6.150 | 300 | -0.10(-1.60%) |
Apr 21, 2005 | 6.300 | 6.300 | 6.250 | 6.250 | 14,700 | +0.08(+1.30%) |
Apr 20, 2005 | 6.110 | 6.170 | 6.110 | 6.170 | 1,700 | -0.02(-0.32%) |
Apr 19, 2005 | 6.100 | 6.190 | 6.080 | 6.190 | 13,100 | +0.13(+2.15%) |
Apr 18, 2005 | 6.050 | 6.060 | 6.050 | 6.060 | 1,800 | +0.00(+0.00%) |
Apr 15, 2005 | 6.060 | 6.060 | 6.050 | 6.060 | 51,300 | -0.01(-0.16%) |
Apr 14, 2005 | 6.000 | 6.100 | 6.000 | 6.070 | 6,300 | -0.03(-0.49%) |
Apr 13, 2005 | 6.060 | 6.100 | 6.060 | 6.100 | 2,800 | -0.04(-0.65%) |
Apr 12, 2005 | 6.120 | 6.140 | 6.120 | 6.140 | 300 | -0.01(-0.16%) |
Apr 11, 2005 | 6.410 | 6.450 | 6.060 | 6.150 | 16,100 | -0.34(-5.24%) |
Apr 08, 2005 | 6.320 | 6.490 | 6.320 | 6.490 | 5,000 | +0.25(+4.01%) |
Apr 07, 2005 | 6.240 | 6.240 | 6.240 | 6.240 | 400 | -0.10(-1.58%) |
Apr 06, 2005 | 6.439 | 6.439 | 6.250 | 6.340 | 23,900 | -0.01(-0.16%) |
Apr 05, 2005 | 6.150 | 6.600 | 6.150 | 6.350 | 11,300 | +0.30(+4.96%) |
Apr 04, 2005 | 6.080 | 6.080 | 6.050 | 6.050 | 30,200 | -0.03(-0.49%) |
Apr 01, 2005 | 6.100 | 6.140 | 6.050 | 6.080 | 34,700 | +0.02(+0.33%) |
Mar 31, 2005 | 6.200 | 6.200 | 6.050 | 6.060 | 7,900 | -0.24(-3.81%) |
Mar 30, 2005 | 6.310 | 6.370 | 6.300 | 6.300 | 1,500 | +0.00(+0.00%) |
Mar 29, 2005 | 6.550 | 6.650 | 6.300 | 6.300 | 21,900 | -0.10(-1.56%) |
Mar 28, 2005 | 6.450 | 6.450 | 6.150 | 6.400 | 6,700 | -0.15(-2.29%) |
Mar 24, 2005 | 6.750 | 6.750 | 6.550 | 6.550 | 4,700 | -0.05(-0.76%) |
Mar 23, 2005 | 6.450 | 6.690 | 6.450 | 6.600 | 2,900 | +0.12(+1.85%) |
Mar 22, 2005 | 6.280 | 6.500 | 6.250 | 6.480 | 7,400 | +0.09(+1.43%) |
Mar 21, 2005 | 6.350 | 6.400 | 6.200 | 6.388 | 6,600 | -0.06(-0.95%) |
Mar 18, 2005 | 6.670 | 6.700 | 6.300 | 6.450 | 14,900 | -0.32(-4.73%) |
Mar 17, 2005 | 6.700 | 6.810 | 6.700 | 6.770 | 1,500 | -0.08(-1.17%) |
Mar 16, 2005 | 6.850 | 6.990 | 6.850 | 6.850 | 6,700 | -0.01(-0.15%) |
Mar 15, 2005 | 6.990 | 6.990 | 6.830 | 6.860 | 4,100 | -0.14(-2.00%) |
Mar 14, 2005 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 7.000 | 7.000 | 6.980 | 7.000 | 12,500 | +0.04(+0.57%) |
Mar 10, 2005 | 6.850 | 7.000 | 6.850 | 6.960 | 6,400 | +0.16(+2.35%) |
Mar 09, 2005 | 6.780 | 6.800 | 6.700 | 6.800 | 5,000 | -0.05(-0.73%) |
Mar 08, 2005 | 7.200 | 7.200 | 6.850 | 6.850 | 4,800 | -0.23(-3.25%) |
Mar 07, 2005 | 7.050 | 7.190 | 7.020 | 7.080 | 10,100 | +0.03(+0.43%) |
Mar 04, 2005 | 6.960 | 7.050 | 6.840 | 7.050 | 17,000 | +0.14(+2.03%) |
Mar 03, 2005 | 6.900 | 6.968 | 6.850 | 6.910 | 3,000 | -0.01(-0.14%) |
Mar 02, 2005 | 6.900 | 6.920 | 6.900 | 6.920 | 1,500 | +0.03(+0.44%) |
Mar 01, 2005 | 6.680 | 6.980 | 6.680 | 6.890 | 7,200 | +0.31(+4.71%) |
Feb 28, 2005 | 6.430 | 6.580 | 6.430 | 6.580 | 1,500 | +0.17(+2.65%) |
Feb 25, 2005 | 6.340 | 6.440 | 6.340 | 6.410 | 3,200 | +0.11(+1.75%) |
Feb 24, 2005 | 6.310 | 6.410 | 6.300 | 6.300 | 2,900 | -0.02(-0.32%) |
Feb 23, 2005 | 6.440 | 6.500 | 6.250 | 6.320 | 13,700 | -0.20(-3.07%) |
Feb 22, 2005 | 6.600 | 6.600 | 6.520 | 6.520 | 2,000 | -0.05(-0.76%) |
Feb 18, 2005 | 6.930 | 6.930 | 6.520 | 6.570 | 5,000 | -0.25(-3.67%) |
Feb 17, 2005 | 6.940 | 6.950 | 6.820 | 6.820 | 8,400 | -0.11(-1.59%) |
Feb 16, 2005 | 7.150 | 7.150 | 6.700 | 6.930 | 9,300 | -0.20(-2.81%) |
Feb 15, 2005 | 7.120 | 7.250 | 7.100 | 7.130 | 27,600 | +0.00(+0.00%) |
Feb 14, 2005 | 6.690 | 7.150 | 6.690 | 7.130 | 18,200 | +0.48(+7.22%) |
Feb 11, 2005 | 6.680 | 6.680 | 6.550 | 6.650 | 3,500 | -0.03(-0.45%) |
Feb 10, 2005 | 6.240 | 6.690 | 6.240 | 6.680 | 31,800 | +0.44(+7.05%) |
Feb 09, 2005 | 6.200 | 6.250 | 6.150 | 6.240 | 11,800 | +0.19(+3.14%) |
Feb 08, 2005 | 6.050 | 6.050 | 6.050 | 6.050 | 800 | +0.06(+1.00%) |
Feb 07, 2005 | 6.000 | 6.100 | 5.920 | 5.990 | 27,100 | +0.07(+1.18%) |
Feb 04, 2005 | 5.990 | 6.010 | 5.880 | 5.920 | 14,700 | -0.04(-0.67%) |
Feb 03, 2005 | 6.150 | 6.150 | 5.960 | 5.960 | 6,700 | -0.16(-2.61%) |
Feb 02, 2005 | 6.200 | 6.200 | 5.970 | 6.120 | 11,700 | -0.12(-1.92%) |