Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.600 | 6.600 | 6.500 | 6.600 | 4,500 | +0.00(+0.00%) |
Apr 28, 2005 | 6.700 | 6.770 | 6.600 | 6.600 | 2,400 | -0.20(-2.94%) |
Apr 27, 2005 | 6.900 | 6.990 | 6.790 | 6.800 | 16,000 | +0.00(+0.00%) |
Apr 26, 2005 | 6.690 | 6.900 | 6.690 | 6.800 | 5,900 | +0.11(+1.64%) |
Apr 25, 2005 | 6.480 | 6.700 | 6.480 | 6.690 | 15,500 | +0.30(+4.69%) |
Apr 22, 2005 | 6.750 | 6.750 | 6.236 | 6.390 | 14,600 | -0.27(-4.05%) |
Apr 21, 2005 | 6.800 | 6.870 | 6.660 | 6.660 | 7,900 | -0.06(-0.89%) |
Apr 20, 2005 | 6.550 | 6.760 | 6.450 | 6.720 | 15,600 | +0.19(+2.91%) |
Apr 19, 2005 | 6.140 | 6.550 | 6.140 | 6.530 | 5,800 | +0.39(+6.35%) |
Apr 18, 2005 | 6.100 | 6.250 | 6.000 | 6.140 | 8,200 | -0.06(-0.97%) |
Apr 15, 2005 | 6.500 | 6.590 | 6.100 | 6.200 | 36,300 | -0.55(-8.15%) |
Apr 14, 2005 | 7.000 | 7.030 | 6.210 | 6.750 | 24,200 | -0.26(-3.71%) |
Apr 13, 2005 | 7.150 | 7.170 | 6.900 | 7.010 | 20,400 | -0.05(-0.71%) |
Apr 12, 2005 | 7.000 | 7.120 | 6.950 | 7.060 | 40,900 | +0.10(+1.44%) |
Apr 11, 2005 | 7.010 | 7.100 | 6.700 | 6.960 | 61,600 | -0.07(-1.00%) |
Apr 08, 2005 | 7.140 | 7.240 | 7.030 | 7.030 | 28,000 | +0.03(+0.43%) |
Apr 07, 2005 | 6.870 | 7.300 | 6.870 | 7.000 | 85,900 | +0.14(+2.04%) |
Apr 06, 2005 | 5.820 | 6.920 | 5.820 | 6.860 | 111,100 | +1.14(+19.93%) |
Apr 05, 2005 | 5.250 | 5.850 | 5.250 | 5.720 | 57,100 | +0.52(+10.00%) |
Apr 04, 2005 | 5.300 | 5.300 | 5.160 | 5.200 | 39,400 | -0.01(-0.19%) |
Apr 01, 2005 | 5.210 | 5.230 | 5.090 | 5.210 | 29,300 | -0.03(-0.57%) |
Mar 31, 2005 | 5.200 | 5.270 | 5.150 | 5.240 | 21,900 | +0.15(+2.95%) |
Mar 30, 2005 | 4.940 | 5.100 | 4.480 | 5.090 | 45,400 | +0.15(+3.04%) |
Mar 29, 2005 | 5.700 | 5.700 | 4.900 | 4.940 | 59,400 | -0.61(-10.99%) |
Mar 28, 2005 | 5.550 | 5.620 | 5.500 | 5.550 | 24,100 | -0.03(-0.54%) |
Mar 24, 2005 | 5.740 | 5.840 | 5.500 | 5.580 | 35,900 | -0.02(-0.36%) |
Mar 23, 2005 | 5.700 | 5.700 | 5.600 | 5.600 | 6,400 | -0.02(-0.36%) |
Mar 22, 2005 | 6.150 | 6.240 | 5.560 | 5.620 | 27,000 | -0.41(-6.80%) |
Mar 21, 2005 | 6.280 | 6.280 | 5.950 | 6.030 | 74,900 | -0.22(-3.52%) |
Mar 18, 2005 | 6.150 | 6.340 | 6.150 | 6.250 | 13,500 | +0.15(+2.46%) |
Mar 17, 2005 | 6.110 | 6.200 | 6.100 | 6.100 | 5,900 | -0.05(-0.81%) |
Mar 16, 2005 | 6.100 | 6.150 | 6.100 | 6.150 | 9,000 | +0.04(+0.65%) |
Mar 15, 2005 | 6.250 | 6.250 | 6.100 | 6.110 | 11,400 | -0.14(-2.24%) |
Mar 14, 2005 | 5.500 | 6.250 | 5.500 | 6.250 | 54,500 | +0.50(+8.70%) |
Mar 09, 2005 | 5.800 | 5.800 | 5.700 | 5.750 | 6,700 | -0.10(-1.71%) |
Mar 08, 2005 | 6.050 | 6.050 | 5.850 | 5.850 | 4,300 | -0.10(-1.68%) |
Mar 07, 2005 | 5.860 | 5.950 | 5.850 | 5.950 | 3,200 | +0.01(+0.17%) |
Mar 04, 2005 | 5.800 | 5.940 | 5.730 | 5.940 | 12,600 | +0.04(+0.68%) |
Mar 03, 2005 | 5.900 | 5.900 | 5.750 | 5.900 | 5,000 | +0.00(+0.00%) |
Mar 02, 2005 | 5.790 | 5.900 | 5.600 | 5.900 | 7,500 | +0.10(+1.72%) |
Mar 01, 2005 | 5.690 | 5.800 | 5.510 | 5.800 | 19,300 | +0.04(+0.69%) |
Feb 28, 2005 | 5.990 | 5.990 | 5.570 | 5.760 | 22,000 | -0.13(-2.21%) |
Feb 25, 2005 | 5.650 | 6.000 | 5.650 | 5.890 | 7,800 | +0.24(+4.25%) |
Feb 24, 2005 | 5.600 | 5.650 | 5.510 | 5.650 | 5,900 | +0.01(+0.18%) |
Feb 23, 2005 | 5.890 | 5.950 | 5.530 | 5.640 | 25,800 | -0.15(-2.59%) |
Feb 22, 2005 | 5.810 | 5.900 | 5.760 | 5.790 | 10,100 | -0.07(-1.19%) |
Feb 18, 2005 | 5.940 | 5.960 | 5.830 | 5.860 | 10,400 | -0.06(-1.01%) |
Feb 17, 2005 | 5.920 | 6.110 | 5.900 | 5.920 | 13,200 | -0.08(-1.33%) |
Feb 16, 2005 | 6.090 | 6.090 | 5.900 | 6.000 | 68,200 | -0.19(-3.07%) |
Feb 15, 2005 | 6.250 | 6.410 | 6.190 | 6.190 | 12,100 | -0.21(-3.28%) |
Feb 10, 2005 | 6.360 | 6.430 | 6.350 | 6.400 | 1,300 | +0.04(+0.63%) |
Feb 09, 2005 | 6.350 | 6.410 | 6.350 | 6.360 | 1,400 | -0.08(-1.24%) |
Feb 08, 2005 | 6.400 | 6.440 | 6.320 | 6.440 | 2,300 | -0.06(-0.92%) |
Feb 07, 2005 | 6.510 | 6.600 | 6.420 | 6.500 | 9,500 | +0.00(+0.00%) |
Feb 04, 2005 | 6.500 | 6.530 | 6.490 | 6.500 | 21,500 | +0.00(+0.00%) |
Feb 03, 2005 | 6.450 | 6.500 | 6.400 | 6.500 | 9,700 | +0.00(+0.00%) |
Feb 02, 2005 | 6.400 | 6.500 | 6.310 | 6.500 | 27,300 | +0.00(+0.00%) |