Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.669 | 6.669 | 6.628 | 6.643 | 103,746 | +0.01(+0.17%) |
Apr 28, 2005 | 6.654 | 6.695 | 6.624 | 6.631 | 157,371 | +0.00(+0.00%) |
Apr 27, 2005 | 6.609 | 6.695 | 6.609 | 6.631 | 171,653 | -0.03(-0.45%) |
Apr 26, 2005 | 6.646 | 6.661 | 6.580 | 6.661 | 260,579 | +0.07(+1.01%) |
Apr 25, 2005 | 6.628 | 6.657 | 6.587 | 6.594 | 194,558 | -0.02(-0.28%) |
Apr 22, 2005 | 6.587 | 6.617 | 6.539 | 6.613 | 206,146 | +0.03(+0.39%) |
Apr 21, 2005 | 6.606 | 6.609 | 6.572 | 6.587 | 168,689 | -0.01(-0.11%) |
Apr 20, 2005 | 6.550 | 6.620 | 6.542 | 6.594 | 172,192 | +0.04(+0.68%) |
Apr 19, 2005 | 6.561 | 6.646 | 6.502 | 6.550 | 233,093 | -0.00(-0.06%) |
Apr 18, 2005 | 6.587 | 6.643 | 6.554 | 6.554 | 187,013 | -0.06(-0.95%) |
Apr 15, 2005 | 6.687 | 6.687 | 6.591 | 6.617 | 253,573 | -0.08(-1.16%) |
Apr 14, 2005 | 6.676 | 6.702 | 6.676 | 6.695 | 340,343 | +0.01(+0.11%) |
Apr 13, 2005 | 6.683 | 6.695 | 6.680 | 6.687 | 223,123 | -0.02(-0.28%) |
Apr 12, 2005 | 6.698 | 6.712 | 6.672 | 6.706 | 152,251 | +0.01(+0.11%) |
Apr 11, 2005 | 6.728 | 6.732 | 6.691 | 6.698 | 201,565 | +0.00(+0.06%) |
Apr 08, 2005 | 6.702 | 6.747 | 6.672 | 6.695 | 203,721 | -0.03(-0.50%) |
Apr 07, 2005 | 6.739 | 6.758 | 6.717 | 6.728 | 191,325 | -0.01(-0.17%) |
Apr 06, 2005 | 6.739 | 6.750 | 6.717 | 6.739 | 162,222 | +0.00(+0.00%) |
Apr 05, 2005 | 6.769 | 6.776 | 6.724 | 6.739 | 95,662 | -0.01(-0.22%) |
Apr 04, 2005 | 6.758 | 6.780 | 6.724 | 6.754 | 174,348 | -0.03(-0.49%) |
Apr 01, 2005 | 6.791 | 6.821 | 6.732 | 6.787 | 178,121 | +0.03(+0.38%) |
Mar 31, 2005 | 6.735 | 6.828 | 6.724 | 6.761 | 108,058 | +0.06(+0.94%) |
Mar 30, 2005 | 6.713 | 6.735 | 6.646 | 6.698 | 182,163 | +0.02(+0.33%) |
Mar 29, 2005 | 6.680 | 6.732 | 6.643 | 6.676 | 214,230 | -0.00(-0.06%) |
Mar 28, 2005 | 6.754 | 6.810 | 6.643 | 6.680 | 435,736 | -0.12(-1.75%) |
Mar 24, 2005 | 6.821 | 6.873 | 6.787 | 6.798 | 276,209 | -0.04(-0.60%) |
Mar 23, 2005 | 6.943 | 6.943 | 6.813 | 6.839 | 267,585 | -0.07(-1.07%) |
Mar 22, 2005 | 6.977 | 7.006 | 6.902 | 6.914 | 223,392 | -0.01(-0.16%) |
Mar 21, 2005 | 6.984 | 7.003 | 6.925 | 6.925 | 235,788 | -0.06(-0.90%) |
Mar 18, 2005 | 7.043 | 7.051 | 6.988 | 6.988 | 144,167 | -0.05(-0.69%) |
Mar 17, 2005 | 7.021 | 7.069 | 7.010 | 7.036 | 202,373 | +0.02(+0.32%) |
Mar 16, 2005 | 7.069 | 7.081 | 7.014 | 7.014 | 291,568 | -0.06(-0.79%) |
Mar 15, 2005 | 7.088 | 7.095 | 7.058 | 7.069 | 195,367 | -0.02(-0.26%) |
Mar 14, 2005 | 7.069 | 7.088 | 7.055 | 7.088 | 191,864 | +0.02(+0.32%) |
Mar 11, 2005 | 7.073 | 7.081 | 7.055 | 7.066 | 257,076 | -0.05(-0.68%) |
Mar 10, 2005 | 7.118 | 7.121 | 7.081 | 7.114 | 350,583 | +0.01(+0.16%) |
Mar 09, 2005 | 7.110 | 7.110 | 7.088 | 7.103 | 208,571 | -0.01(-0.10%) |
Mar 08, 2005 | 7.125 | 7.132 | 7.084 | 7.110 | 325,522 | -0.02(-0.26%) |
Mar 07, 2005 | 7.136 | 7.140 | 7.106 | 7.129 | 156,563 | +0.01(+0.21%) |
Mar 04, 2005 | 7.140 | 7.151 | 7.095 | 7.114 | 276,478 | -0.03(-0.36%) |
Mar 03, 2005 | 7.140 | 7.140 | 7.103 | 7.140 | 135,005 | +0.00(+0.00%) |
Mar 02, 2005 | 7.125 | 7.140 | 7.103 | 7.140 | 169,498 | +0.01(+0.16%) |
Mar 01, 2005 | 7.084 | 7.132 | 7.081 | 7.129 | 187,552 | +0.02(+0.26%) |
Feb 28, 2005 | 7.055 | 7.110 | 7.055 | 7.110 | 159,527 | +0.04(+0.58%) |
Feb 25, 2005 | 7.062 | 7.092 | 7.014 | 7.069 | 173,001 | +0.03(+0.42%) |
Feb 24, 2005 | 7.014 | 7.040 | 6.984 | 7.040 | 157,641 | +0.03(+0.37%) |
Feb 23, 2005 | 6.991 | 7.029 | 6.988 | 7.014 | 297,766 | +0.01(+0.21%) |
Feb 22, 2005 | 7.095 | 7.095 | 6.999 | 6.999 | 478,313 | -0.04(-0.53%) |
Feb 18, 2005 | 7.040 | 7.051 | 7.017 | 7.036 | 219,889 | -0.01(-0.21%) |
Feb 17, 2005 | 7.077 | 7.077 | 7.021 | 7.051 | 213,422 | -0.03(-0.42%) |
Feb 16, 2005 | 7.088 | 7.099 | 7.058 | 7.081 | 231,207 | -0.00(-0.05%) |
Feb 15, 2005 | 7.095 | 7.099 | 7.077 | 7.084 | 197,792 | -0.01(-0.16%) |
Feb 14, 2005 | 7.118 | 7.118 | 7.062 | 7.095 | 212,074 | -0.01(-0.16%) |
Feb 11, 2005 | 7.092 | 7.118 | 7.088 | 7.106 | 210,996 | -0.01(-0.10%) |
Feb 10, 2005 | 7.088 | 7.118 | 7.088 | 7.114 | 146,053 | +0.03(+0.37%) |
Feb 09, 2005 | 7.114 | 7.121 | 7.088 | 7.088 | 236,596 | -0.01(-0.10%) |
Feb 08, 2005 | 7.092 | 7.121 | 7.077 | 7.095 | 225,548 | +0.02(+0.31%) |
Feb 07, 2005 | 7.047 | 7.084 | 7.040 | 7.073 | 247,106 | +0.03(+0.37%) |
Feb 04, 2005 | 7.010 | 7.047 | 6.991 | 7.047 | 244,141 | +0.05(+0.74%) |
Feb 03, 2005 | 7.003 | 7.010 | 6.988 | 6.995 | 186,205 | +0.00(+0.05%) |
Feb 02, 2005 | 6.999 | 7.006 | 6.980 | 6.991 | 139,856 | -0.00(-0.05%) |