Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.900 | 6.200 | 5.900 | 6.200 | 2,856 | +0.20(+3.33%) |
Apr 28, 2005 | 6.000 | 6.000 | 5.950 | 6.000 | 2,010 | +0.14(+2.39%) |
Apr 27, 2005 | 5.980 | 5.990 | 5.860 | 5.860 | 1,609 | -0.14(-2.33%) |
Apr 26, 2005 | 5.940 | 6.000 | 5.750 | 6.000 | 6,307 | +0.28(+4.90%) |
Apr 25, 2005 | 5.940 | 5.940 | 5.720 | 5.720 | 5,126 | +0.00(+0.00%) |
Apr 22, 2005 | 5.950 | 5.950 | 5.720 | 5.720 | 7,280 | +0.25(+4.53%) |
Apr 21, 2005 | 5.380 | 5.600 | 5.380 | 5.472 | 2,039 | +0.09(+1.71%) |
Apr 20, 2005 | 6.190 | 6.190 | 5.380 | 5.380 | 5,873 | +0.03(+0.56%) |
Apr 19, 2005 | 5.510 | 5.510 | 5.250 | 5.350 | 1,560 | +0.09(+1.71%) |
Apr 18, 2005 | 5.252 | 5.260 | 5.160 | 5.260 | 3,754 | +0.01(+0.19%) |
Apr 15, 2005 | 5.130 | 5.700 | 5.130 | 5.250 | 3,606 | +0.00(+0.00%) |
Apr 14, 2005 | 5.870 | 5.870 | 5.200 | 5.250 | 1,269 | +0.05(+0.96%) |
Apr 13, 2005 | 5.500 | 5.500 | 5.140 | 5.200 | 3,890 | -0.30(-5.45%) |
Apr 12, 2005 | 5.650 | 5.650 | 5.500 | 5.500 | 1,400 | -0.12(-2.14%) |
Apr 11, 2005 | 5.250 | 5.621 | 5.100 | 5.620 | 5,103 | +0.05(+0.90%) |
Apr 08, 2005 | 5.530 | 5.570 | 5.410 | 5.570 | 8,070 | -0.05(-0.89%) |
Apr 07, 2005 | 5.600 | 5.640 | 5.500 | 5.620 | 1,725 | -0.13(-2.26%) |
Apr 06, 2005 | 6.000 | 6.000 | 5.370 | 5.750 | 13,662 | -0.06(-1.03%) |
Apr 05, 2005 | 5.930 | 6.000 | 5.810 | 5.810 | 10,967 | -0.19(-3.17%) |
Apr 04, 2005 | 6.050 | 6.050 | 6.000 | 6.000 | 8,205 | -0.15(-2.44%) |
Apr 01, 2005 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 | -0.10(-1.60%) |
Mar 31, 2005 | 6.280 | 6.330 | 6.250 | 6.250 | 1,458 | +0.10(+1.63%) |
Mar 30, 2005 | 6.590 | 6.590 | 6.110 | 6.150 | 10,360 | -0.03(-0.49%) |
Mar 29, 2005 | 6.200 | 6.300 | 6.171 | 6.180 | 819 | -0.07(-1.14%) |
Mar 28, 2005 | 6.250 | 6.418 | 6.249 | 6.251 | 4,515 | +0.00(+0.03%) |
Mar 24, 2005 | 6.249 | 6.260 | 6.170 | 6.249 | 11,300 | -0.34(-5.17%) |
Mar 23, 2005 | 6.590 | 6.590 | 6.590 | 6.590 | 1,349 | +0.29(+4.60%) |
Mar 22, 2005 | 6.260 | 6.600 | 6.200 | 6.300 | 14,536 | +0.03(+0.48%) |
Mar 21, 2005 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 6.200 | 6.600 | 6.200 | 6.270 | 9,750 | -0.03(-0.48%) |
Mar 17, 2005 | 6.310 | 6.310 | 6.299 | 6.300 | 4,879 | +0.03(+0.48%) |
Mar 16, 2005 | 6.280 | 6.280 | 6.270 | 6.270 | 300 | +0.00(+0.00%) |
Mar 15, 2005 | 6.270 | 6.270 | 6.270 | 6.270 | 500 | +0.00(+0.00%) |
Mar 14, 2005 | 6.260 | 6.310 | 6.260 | 6.270 | 14,000 | -0.04(-0.63%) |
Mar 11, 2005 | 6.330 | 6.330 | 6.300 | 6.310 | 1,500 | +0.01(+0.16%) |
Mar 10, 2005 | 6.200 | 6.340 | 6.080 | 6.300 | 7,539 | +0.09(+1.45%) |
Mar 09, 2005 | 6.201 | 6.280 | 6.120 | 6.210 | 6,200 | +0.01(+0.16%) |
Mar 08, 2005 | 6.099 | 6.400 | 6.099 | 6.200 | 12,459 | +0.06(+0.98%) |
Mar 07, 2005 | 6.120 | 6.170 | 6.060 | 6.140 | 3,600 | -0.04(-0.65%) |
Mar 04, 2005 | 6.210 | 6.210 | 6.180 | 6.180 | 2,212 | -0.02(-0.32%) |
Mar 03, 2005 | 6.130 | 6.200 | 6.130 | 6.200 | 13,329 | +0.00(+0.02%) |
Mar 02, 2005 | 6.199 | 6.199 | 6.199 | 6.199 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 6.500 | 6.500 | 5.980 | 6.199 | 2,193 | +0.04(+0.63%) |
Feb 28, 2005 | 5.980 | 6.210 | 5.980 | 6.160 | 13,700 | -0.14(-2.22%) |
Feb 25, 2005 | 6.290 | 6.300 | 6.221 | 6.300 | 2,781 | +0.02(+0.29%) |
Feb 24, 2005 | 6.590 | 6.590 | 6.250 | 6.282 | 6,098 | +0.21(+3.49%) |
Feb 23, 2005 | 6.180 | 6.290 | 6.050 | 6.070 | 4,284 | -0.21(-3.34%) |
Feb 22, 2005 | 6.350 | 6.350 | 6.280 | 6.280 | 5,400 | -0.05(-0.79%) |
Feb 18, 2005 | 6.330 | 6.330 | 6.330 | 6.330 | 1,000 | +0.01(+0.16%) |
Feb 17, 2005 | 6.200 | 6.350 | 6.200 | 6.320 | 7,900 | +0.17(+2.76%) |
Feb 16, 2005 | 6.489 | 6.489 | 6.150 | 6.150 | 4,243 | -0.35(-5.37%) |
Feb 15, 2005 | 6.380 | 6.600 | 6.380 | 6.499 | 15,313 | +0.16(+2.51%) |
Feb 14, 2005 | 6.389 | 6.389 | 6.300 | 6.340 | 4,085 | +0.04(+0.63%) |
Feb 11, 2005 | 6.050 | 6.500 | 6.050 | 6.300 | 3,093 | +0.09(+1.45%) |
Feb 10, 2005 | 6.370 | 6.409 | 6.181 | 6.210 | 1,500 | -0.08(-1.27%) |
Feb 09, 2005 | 6.500 | 6.500 | 5.910 | 6.290 | 29,756 | -0.22(-3.36%) |
Feb 08, 2005 | 6.510 | 6.520 | 6.494 | 6.509 | 13,500 | -0.01(-0.17%) |
Feb 07, 2005 | 6.500 | 6.530 | 6.490 | 6.520 | 28,540 | +0.03(+0.46%) |
Feb 04, 2005 | 6.530 | 6.530 | 6.370 | 6.490 | 8,904 | -0.03(-0.46%) |
Feb 03, 2005 | 6.310 | 6.650 | 6.310 | 6.520 | 6,776 | +0.22(+3.49%) |
Feb 02, 2005 | 6.230 | 6.300 | 6.220 | 6.300 | 910 | +0.06(+0.96%) |