Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.900 | 5.920 | 5.720 | 5.840 | 123,000 | +0.03(+0.52%) |
Apr 28, 2005 | 5.930 | 6.000 | 5.800 | 5.810 | 73,000 | -0.14(-2.35%) |
Apr 27, 2005 | 6.120 | 6.140 | 5.940 | 5.950 | 142,700 | -0.20(-3.25%) |
Apr 26, 2005 | 6.230 | 6.250 | 6.120 | 6.150 | 47,400 | -0.07(-1.13%) |
Apr 25, 2005 | 6.200 | 6.220 | 6.100 | 6.220 | 85,400 | +0.05(+0.81%) |
Apr 22, 2005 | 6.080 | 6.180 | 6.050 | 6.170 | 84,700 | +0.09(+1.48%) |
Apr 21, 2005 | 5.990 | 6.110 | 5.980 | 6.080 | 49,500 | +0.17(+2.88%) |
Apr 20, 2005 | 6.050 | 6.150 | 5.860 | 5.910 | 79,400 | -0.14(-2.31%) |
Apr 19, 2005 | 6.150 | 6.200 | 5.920 | 6.050 | 100,500 | -0.04(-0.66%) |
Apr 18, 2005 | 6.050 | 6.190 | 5.900 | 6.090 | 102,700 | -0.06(-0.98%) |
Apr 15, 2005 | 6.170 | 6.230 | 6.050 | 6.150 | 298,500 | -0.05(-0.81%) |
Apr 14, 2005 | 6.020 | 6.280 | 6.000 | 6.200 | 128,400 | +0.16(+2.65%) |
Apr 13, 2005 | 6.400 | 6.400 | 6.040 | 6.040 | 51,400 | -0.31(-4.88%) |
Apr 12, 2005 | 6.200 | 6.350 | 6.190 | 6.350 | 93,800 | +0.15(+2.42%) |
Apr 11, 2005 | 6.200 | 6.250 | 6.160 | 6.200 | 270,700 | +0.01(+0.16%) |
Apr 08, 2005 | 6.150 | 6.250 | 6.090 | 6.190 | 86,000 | +0.09(+1.48%) |
Apr 07, 2005 | 6.060 | 6.120 | 6.050 | 6.100 | 29,800 | +0.03(+0.49%) |
Apr 06, 2005 | 5.990 | 6.120 | 5.990 | 6.070 | 130,900 | +0.07(+1.17%) |
Apr 05, 2005 | 5.970 | 6.070 | 5.950 | 6.000 | 148,400 | +0.03(+0.50%) |
Apr 04, 2005 | 6.000 | 6.030 | 5.920 | 5.970 | 52,000 | -0.05(-0.83%) |
Apr 01, 2005 | 6.020 | 6.120 | 5.950 | 6.020 | 64,100 | +0.07(+1.18%) |
Mar 31, 2005 | 6.010 | 6.090 | 5.850 | 5.950 | 113,500 | -0.06(-1.00%) |
Mar 30, 2005 | 6.000 | 6.100 | 5.990 | 6.010 | 38,900 | +0.01(+0.17%) |
Mar 29, 2005 | 6.060 | 6.150 | 6.000 | 6.000 | 66,000 | -0.08(-1.32%) |
Mar 28, 2005 | 6.030 | 6.160 | 5.970 | 6.080 | 147,400 | +0.08(+1.33%) |
Mar 24, 2005 | 5.960 | 6.140 | 5.960 | 6.000 | 587,800 | +0.10(+1.69%) |
Mar 23, 2005 | 5.940 | 6.020 | 5.880 | 5.900 | 52,900 | -0.04(-0.67%) |
Mar 22, 2005 | 5.850 | 6.050 | 5.850 | 5.940 | 196,000 | +0.11(+1.89%) |
Mar 21, 2005 | 5.950 | 5.960 | 5.800 | 5.830 | 156,000 | -0.07(-1.19%) |
Mar 18, 2005 | 5.900 | 6.000 | 5.780 | 5.900 | 318,200 | -0.10(-1.67%) |
Mar 17, 2005 | 6.000 | 6.000 | 5.920 | 6.000 | 127,000 | +0.05(+0.84%) |
Mar 16, 2005 | 5.940 | 6.000 | 5.850 | 5.950 | 108,800 | -0.04(-0.67%) |
Mar 15, 2005 | 6.100 | 6.100 | 5.870 | 5.990 | 152,100 | -0.05(-0.83%) |
Mar 14, 2005 | 6.030 | 6.130 | 6.000 | 6.040 | 28,300 | +0.01(+0.17%) |
Mar 11, 2005 | 6.100 | 6.180 | 6.030 | 6.030 | 147,900 | -0.07(-1.15%) |
Mar 10, 2005 | 6.050 | 6.220 | 6.050 | 6.100 | 67,700 | +0.00(+0.00%) |
Mar 09, 2005 | 5.890 | 6.220 | 5.890 | 6.100 | 175,900 | +0.07(+1.16%) |
Mar 08, 2005 | 6.020 | 6.150 | 6.010 | 6.030 | 137,700 | +0.03(+0.50%) |
Mar 07, 2005 | 6.200 | 6.250 | 5.800 | 6.000 | 346,200 | -0.25(-4.00%) |
Mar 04, 2005 | 6.350 | 6.420 | 6.200 | 6.250 | 158,600 | -0.07(-1.11%) |
Mar 03, 2005 | 6.430 | 6.570 | 6.290 | 6.320 | 433,400 | -0.05(-0.78%) |
Mar 02, 2005 | 6.950 | 6.970 | 6.360 | 6.370 | 474,700 | -0.48(-7.01%) |
Mar 01, 2005 | 6.400 | 7.300 | 6.320 | 6.850 | 1,003,200 | +0.77(+12.66%) |
Feb 28, 2005 | 6.150 | 6.220 | 6.080 | 6.080 | 320,200 | -0.02(-0.33%) |
Feb 25, 2005 | 6.210 | 6.370 | 5.960 | 6.100 | 309,200 | -0.13(-2.09%) |
Feb 24, 2005 | 6.200 | 6.300 | 6.180 | 6.230 | 126,600 | +0.03(+0.48%) |
Feb 23, 2005 | 6.250 | 6.340 | 6.160 | 6.200 | 71,500 | +0.04(+0.65%) |
Feb 22, 2005 | 6.250 | 6.280 | 6.140 | 6.160 | 106,800 | -0.10(-1.60%) |
Feb 18, 2005 | 6.330 | 6.490 | 6.260 | 6.260 | 90,800 | -0.04(-0.63%) |
Feb 17, 2005 | 6.100 | 6.360 | 6.100 | 6.300 | 324,300 | +0.25(+4.13%) |
Feb 16, 2005 | 6.150 | 6.150 | 6.050 | 6.050 | 200,200 | -0.10(-1.63%) |
Feb 15, 2005 | 6.150 | 6.150 | 6.080 | 6.150 | 91,300 | +0.04(+0.65%) |
Feb 14, 2005 | 6.140 | 6.260 | 6.030 | 6.110 | 126,900 | -0.03(-0.49%) |
Feb 11, 2005 | 5.940 | 6.300 | 5.910 | 6.140 | 246,200 | +0.10(+1.66%) |
Feb 10, 2005 | 6.230 | 6.230 | 5.900 | 6.040 | 252,200 | -0.29(-4.58%) |
Feb 09, 2005 | 6.110 | 6.330 | 6.110 | 6.330 | 403,900 | +0.23(+3.77%) |
Feb 08, 2005 | 6.590 | 6.590 | 6.050 | 6.100 | 351,000 | -0.39(-6.01%) |
Feb 07, 2005 | 6.520 | 6.760 | 6.420 | 6.490 | 256,900 | +0.02(+0.31%) |
Feb 04, 2005 | 6.810 | 6.930 | 6.410 | 6.470 | 476,300 | -0.43(-6.23%) |
Feb 03, 2005 | 7.020 | 7.070 | 6.810 | 6.900 | 279,800 | -0.22(-3.09%) |
Feb 02, 2005 | 7.120 | 7.210 | 7.060 | 7.120 | 137,600 | -0.03(-0.42%) |