Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.079 | 6.103 | 6.029 | 6.066 | 357,429 | +0.00(+0.00%) |
Apr 28, 2005 | 6.054 | 6.087 | 6.050 | 6.066 | 90,564 | +0.01(+0.21%) |
Apr 27, 2005 | 6.054 | 6.083 | 6.045 | 6.054 | 117,130 | +0.00(+0.00%) |
Apr 26, 2005 | 6.045 | 6.070 | 6.021 | 6.054 | 111,817 | +0.02(+0.41%) |
Apr 25, 2005 | 6.016 | 6.045 | 6.004 | 6.029 | 107,711 | +0.02(+0.34%) |
Apr 22, 2005 | 5.983 | 6.008 | 5.967 | 6.008 | 97,085 | +0.04(+0.69%) |
Apr 21, 2005 | 6.033 | 6.033 | 5.963 | 5.967 | 138,383 | -0.05(-0.76%) |
Apr 20, 2005 | 6.000 | 6.025 | 5.983 | 6.012 | 134,760 | +0.02(+0.28%) |
Apr 19, 2005 | 5.979 | 6.000 | 5.971 | 5.996 | 207,695 | +0.03(+0.56%) |
Apr 18, 2005 | 5.934 | 5.975 | 5.934 | 5.963 | 148,043 | +0.02(+0.42%) |
Apr 15, 2005 | 5.934 | 5.963 | 5.934 | 5.938 | 114,957 | -0.00(-0.07%) |
Apr 14, 2005 | 5.880 | 5.954 | 5.880 | 5.942 | 179,439 | +0.02(+0.35%) |
Apr 13, 2005 | 5.917 | 5.938 | 5.913 | 5.921 | 143,937 | -0.03(-0.56%) |
Apr 12, 2005 | 5.917 | 5.954 | 5.892 | 5.954 | 163,982 | +0.06(+1.05%) |
Apr 11, 2005 | 5.888 | 5.900 | 5.863 | 5.892 | 212,042 | +0.00(+0.07%) |
Apr 08, 2005 | 5.880 | 5.888 | 5.867 | 5.888 | 84,044 | +0.01(+0.14%) |
Apr 07, 2005 | 5.880 | 5.884 | 5.867 | 5.880 | 74,142 | +0.01(+0.14%) |
Apr 06, 2005 | 5.888 | 5.909 | 5.863 | 5.871 | 72,693 | +0.00(+0.00%) |
Apr 05, 2005 | 5.892 | 5.896 | 5.859 | 5.871 | 114,474 | -0.02(-0.35%) |
Apr 04, 2005 | 5.855 | 5.942 | 5.855 | 5.892 | 189,582 | +0.02(+0.42%) |
Apr 01, 2005 | 5.843 | 5.896 | 5.843 | 5.867 | 115,923 | +0.03(+0.57%) |
Mar 31, 2005 | 5.805 | 5.834 | 5.801 | 5.834 | 216,389 | +0.02(+0.36%) |
Mar 30, 2005 | 5.797 | 5.818 | 5.785 | 5.814 | 151,666 | +0.02(+0.29%) |
Mar 29, 2005 | 5.822 | 5.843 | 5.785 | 5.797 | 234,985 | -0.04(-0.64%) |
Mar 28, 2005 | 5.892 | 5.892 | 5.780 | 5.834 | 508,853 | -0.02(-0.28%) |
Mar 24, 2005 | 5.859 | 5.859 | 5.818 | 5.851 | 228,223 | +0.00(+0.07%) |
Mar 23, 2005 | 5.896 | 5.909 | 5.818 | 5.847 | 286,426 | -0.05(-0.84%) |
Mar 22, 2005 | 5.900 | 5.909 | 5.892 | 5.896 | 78,006 | -0.01(-0.21%) |
Mar 21, 2005 | 5.917 | 5.917 | 5.892 | 5.909 | 82,595 | -0.00(-0.07%) |
Mar 18, 2005 | 5.934 | 5.938 | 5.900 | 5.913 | 163,741 | -0.01(-0.14%) |
Mar 17, 2005 | 5.954 | 5.963 | 5.921 | 5.921 | 176,541 | -0.01(-0.14%) |
Mar 16, 2005 | 5.942 | 5.958 | 5.909 | 5.929 | 166,397 | -0.01(-0.21%) |
Mar 15, 2005 | 5.958 | 5.971 | 5.925 | 5.942 | 85,734 | +0.00(+0.07%) |
Mar 14, 2005 | 5.954 | 5.983 | 5.938 | 5.938 | 128,481 | -0.02(-0.35%) |
Mar 11, 2005 | 5.967 | 6.004 | 5.925 | 5.958 | 103,847 | -0.03(-0.55%) |
Mar 10, 2005 | 6.045 | 6.045 | 5.971 | 5.992 | 96,844 | -0.01(-0.21%) |
Mar 09, 2005 | 6.045 | 6.045 | 5.992 | 6.004 | 103,606 | -0.09(-1.43%) |
Mar 08, 2005 | 6.087 | 6.103 | 6.045 | 6.091 | 201,416 | +0.00(+0.07%) |
Mar 07, 2005 | 6.074 | 6.099 | 6.074 | 6.087 | 182,337 | +0.01(+0.14%) |
Mar 04, 2005 | 6.058 | 6.087 | 6.045 | 6.079 | 158,428 | +0.04(+0.62%) |
Mar 03, 2005 | 6.074 | 6.074 | 6.033 | 6.041 | 204,797 | -0.01(-0.21%) |
Mar 02, 2005 | 6.029 | 6.054 | 6.016 | 6.054 | 285,702 | +0.04(+0.62%) |
Mar 01, 2005 | 6.012 | 6.021 | 5.996 | 6.016 | 289,324 | +0.02(+0.41%) |
Feb 28, 2005 | 6.008 | 6.016 | 5.971 | 5.992 | 167,846 | +0.00(+0.07%) |
Feb 25, 2005 | 5.950 | 5.987 | 5.934 | 5.987 | 153,356 | +0.06(+0.98%) |
Feb 24, 2005 | 5.900 | 5.929 | 5.888 | 5.929 | 107,228 | +0.05(+0.77%) |
Feb 23, 2005 | 5.867 | 5.892 | 5.855 | 5.884 | 253,098 | +0.02(+0.35%) |
Feb 22, 2005 | 5.905 | 5.917 | 5.843 | 5.863 | 235,227 | -0.06(-0.98%) |
Feb 18, 2005 | 5.958 | 5.958 | 5.905 | 5.921 | 198,759 | -0.04(-0.63%) |
Feb 17, 2005 | 5.942 | 5.963 | 5.942 | 5.958 | 191,756 | +0.00(+0.07%) |
Feb 16, 2005 | 6.004 | 6.004 | 5.950 | 5.954 | 193,446 | -0.05(-0.83%) |
Feb 15, 2005 | 5.996 | 6.012 | 5.983 | 6.004 | 195,620 | +0.01(+0.21%) |
Feb 14, 2005 | 5.979 | 6.000 | 5.979 | 5.992 | 284,494 | +0.02(+0.42%) |
Feb 11, 2005 | 5.983 | 6.004 | 5.967 | 5.967 | 145,628 | -0.04(-0.69%) |
Feb 10, 2005 | 5.983 | 6.008 | 5.983 | 6.008 | 184,510 | +0.02(+0.28%) |
Feb 09, 2005 | 6.004 | 6.004 | 5.958 | 5.992 | 159,394 | -0.01(-0.14%) |
Feb 08, 2005 | 6.045 | 6.074 | 5.996 | 6.000 | 253,581 | -0.06(-0.96%) |
Feb 07, 2005 | 6.045 | 6.079 | 6.029 | 6.058 | 153,115 | -0.02(-0.27%) |
Feb 04, 2005 | 6.012 | 6.079 | 6.012 | 6.074 | 201,899 | +0.05(+0.89%) |
Feb 03, 2005 | 6.037 | 6.037 | 5.987 | 6.021 | 216,148 | +0.02(+0.35%) |
Feb 02, 2005 | 5.975 | 6.037 | 5.950 | 6.000 | 209,386 | +0.05(+0.76%) |