Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.319 | 6.389 | 6.267 | 6.378 | 6,297,069 | -0.02(-0.28%) |
Apr 28, 2005 | 6.418 | 6.486 | 6.376 | 6.396 | 7,250,501 | -0.11(-1.65%) |
Apr 27, 2005 | 6.506 | 6.533 | 6.438 | 6.503 | 4,714,519 | -0.02(-0.37%) |
Apr 26, 2005 | 6.552 | 6.655 | 6.528 | 6.528 | 6,993,921 | -0.02(-0.33%) |
Apr 25, 2005 | 6.507 | 6.558 | 6.488 | 6.549 | 7,220,315 | +0.05(+0.75%) |
Apr 22, 2005 | 6.403 | 6.518 | 6.386 | 6.501 | 9,781,329 | +0.09(+1.44%) |
Apr 21, 2005 | 6.588 | 6.664 | 6.338 | 6.408 | 19,317,490 | -0.29(-4.30%) |
Apr 20, 2005 | 6.820 | 6.828 | 6.691 | 6.696 | 6,646,047 | -0.12(-1.81%) |
Apr 19, 2005 | 6.795 | 6.847 | 6.790 | 6.820 | 4,262,099 | +0.06(+0.82%) |
Apr 18, 2005 | 6.814 | 6.816 | 6.704 | 6.764 | 5,047,300 | -0.06(-0.82%) |
Apr 15, 2005 | 6.847 | 6.899 | 6.793 | 6.820 | 6,793,663 | -0.06(-0.89%) |
Apr 14, 2005 | 6.866 | 6.911 | 6.832 | 6.881 | 7,529,536 | -0.01(-0.18%) |
Apr 13, 2005 | 6.961 | 6.987 | 6.871 | 6.893 | 4,811,703 | -0.07(-0.98%) |
Apr 12, 2005 | 6.799 | 6.998 | 6.789 | 6.961 | 4,552,546 | +0.12(+1.83%) |
Apr 11, 2005 | 6.877 | 6.877 | 6.771 | 6.836 | 5,122,764 | -0.04(-0.59%) |
Apr 08, 2005 | 6.937 | 6.971 | 6.873 | 6.877 | 4,229,704 | -0.12(-1.71%) |
Apr 07, 2005 | 7.018 | 7.037 | 6.965 | 6.996 | 4,467,142 | -0.01(-0.21%) |
Apr 06, 2005 | 6.995 | 7.048 | 6.981 | 7.011 | 4,127,366 | +0.02(+0.23%) |
Apr 05, 2005 | 6.961 | 7.048 | 6.961 | 6.995 | 4,209,089 | +0.01(+0.08%) |
Apr 04, 2005 | 6.922 | 6.996 | 6.885 | 6.990 | 4,005,519 | +0.04(+0.51%) |
Apr 01, 2005 | 7.009 | 7.101 | 6.919 | 6.954 | 7,717,646 | -0.08(-1.18%) |
Mar 31, 2005 | 7.029 | 7.068 | 6.969 | 7.037 | 7,395,540 | -0.16(-2.25%) |
Mar 30, 2005 | 7.102 | 7.199 | 7.086 | 7.199 | 4,341,613 | +0.05(+0.65%) |
Mar 29, 2005 | 7.199 | 7.229 | 7.129 | 7.153 | 7,312,345 | -0.07(-1.00%) |
Mar 28, 2005 | 7.120 | 7.275 | 7.120 | 7.225 | 8,980,667 | +0.12(+1.66%) |
Mar 24, 2005 | 6.961 | 7.121 | 6.913 | 7.106 | 9,127,547 | +0.23(+3.40%) |
Mar 23, 2005 | 6.947 | 6.952 | 6.851 | 6.873 | 5,083,007 | -0.05(-0.75%) |
Mar 22, 2005 | 6.927 | 7.005 | 6.894 | 6.924 | 5,828,451 | +0.00(+0.06%) |
Mar 21, 2005 | 6.827 | 6.924 | 6.784 | 6.920 | 3,752,988 | +0.07(+0.99%) |
Mar 18, 2005 | 6.846 | 6.877 | 6.797 | 6.852 | 6,231,543 | -0.01(-0.20%) |
Mar 17, 2005 | 6.964 | 6.964 | 6.837 | 6.866 | 5,177,246 | -0.10(-1.40%) |
Mar 16, 2005 | 6.981 | 7.007 | 6.926 | 6.964 | 5,500,824 | -0.05(-0.74%) |
Mar 15, 2005 | 7.005 | 7.043 | 6.972 | 7.015 | 6,494,749 | +0.02(+0.29%) |
Mar 14, 2005 | 6.904 | 7.006 | 6.870 | 6.995 | 6,109,695 | +0.10(+1.38%) |
Mar 11, 2005 | 6.795 | 6.907 | 6.784 | 6.900 | 4,390,573 | +0.10(+1.44%) |
Mar 10, 2005 | 6.840 | 6.873 | 6.771 | 6.802 | 4,706,420 | -0.02(-0.30%) |
Mar 09, 2005 | 6.907 | 6.908 | 6.797 | 6.822 | 4,971,099 | -0.11(-1.63%) |
Mar 08, 2005 | 6.954 | 6.966 | 6.866 | 6.935 | 4,643,840 | -0.03(-0.45%) |
Mar 07, 2005 | 6.805 | 7.026 | 6.805 | 6.966 | 6,240,746 | +0.17(+2.44%) |
Mar 04, 2005 | 6.812 | 6.828 | 6.730 | 6.801 | 5,935,942 | +0.02(+0.34%) |
Mar 03, 2005 | 6.805 | 6.885 | 6.730 | 6.778 | 6,156,079 | -0.02(-0.34%) |
Mar 02, 2005 | 6.699 | 6.866 | 6.699 | 6.801 | 6,676,969 | +0.11(+1.64%) |
Mar 01, 2005 | 6.624 | 6.711 | 6.613 | 6.691 | 5,132,335 | +0.07(+0.98%) |
Feb 28, 2005 | 6.640 | 6.676 | 6.585 | 6.626 | 3,587,702 | -0.01(-0.22%) |
Feb 25, 2005 | 6.554 | 6.664 | 6.549 | 6.640 | 5,145,956 | +0.10(+1.49%) |
Feb 24, 2005 | 6.350 | 6.548 | 6.350 | 6.543 | 6,301,486 | +0.11(+1.75%) |
Feb 23, 2005 | 6.423 | 6.454 | 6.407 | 6.430 | 3,348,792 | +0.01(+0.13%) |
Feb 22, 2005 | 6.465 | 6.498 | 6.391 | 6.422 | 3,856,430 | -0.12(-1.89%) |
Feb 18, 2005 | 6.520 | 6.583 | 6.520 | 6.545 | 4,566,534 | +0.01(+0.23%) |
Feb 17, 2005 | 6.522 | 6.537 | 6.479 | 6.530 | 8,191,785 | +0.01(+0.15%) |
Feb 16, 2005 | 6.529 | 6.567 | 6.494 | 6.521 | 7,975,330 | -0.01(-0.12%) |
Feb 15, 2005 | 6.465 | 6.532 | 6.431 | 6.529 | 4,404,929 | +0.04(+0.63%) |
Feb 14, 2005 | 6.391 | 6.529 | 6.377 | 6.488 | 4,480,026 | +0.11(+1.68%) |
Feb 11, 2005 | 6.268 | 6.430 | 6.262 | 6.381 | 4,942,753 | +0.09(+1.36%) |
Feb 10, 2005 | 6.210 | 6.313 | 6.168 | 6.295 | 4,768,264 | +0.13(+2.07%) |
Feb 09, 2005 | 6.241 | 6.266 | 6.162 | 6.168 | 3,772,498 | -0.12(-1.84%) |
Feb 08, 2005 | 6.291 | 6.319 | 6.279 | 6.283 | 3,663,903 | -0.01(-0.11%) |
Feb 07, 2005 | 6.290 | 6.319 | 6.259 | 6.290 | 2,825,692 | -0.01(-0.19%) |
Feb 04, 2005 | 6.241 | 6.312 | 6.196 | 6.302 | 5,186,817 | +0.03(+0.48%) |
Feb 03, 2005 | 6.207 | 6.301 | 6.188 | 6.272 | 3,526,594 | +0.08(+1.23%) |
Feb 02, 2005 | 6.234 | 6.263 | 6.165 | 6.196 | 5,282,897 | -0.03(-0.48%) |