Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.320 | 6.391 | 6.268 | 6.380 | 6,295,720 | -0.02(-0.28%) |
Apr 28, 2005 | 6.419 | 6.487 | 6.377 | 6.397 | 7,248,948 | -0.11(-1.65%) |
Apr 27, 2005 | 6.507 | 6.535 | 6.439 | 6.505 | 4,713,509 | -0.02(-0.37%) |
Apr 26, 2005 | 6.554 | 6.657 | 6.529 | 6.529 | 6,992,423 | -0.02(-0.33%) |
Apr 25, 2005 | 6.509 | 6.559 | 6.490 | 6.551 | 7,218,768 | +0.05(+0.75%) |
Apr 22, 2005 | 6.404 | 6.520 | 6.388 | 6.502 | 9,779,234 | +0.09(+1.44%) |
Apr 21, 2005 | 6.589 | 6.665 | 6.339 | 6.410 | 19,313,352 | -0.29(-4.30%) |
Apr 20, 2005 | 6.821 | 6.829 | 6.692 | 6.698 | 6,644,623 | -0.12(-1.81%) |
Apr 19, 2005 | 6.797 | 6.848 | 6.791 | 6.821 | 4,261,186 | +0.06(+0.82%) |
Apr 18, 2005 | 6.816 | 6.817 | 6.706 | 6.766 | 5,046,218 | -0.06(-0.82%) |
Apr 15, 2005 | 6.848 | 6.900 | 6.794 | 6.821 | 6,792,208 | -0.06(-0.89%) |
Apr 14, 2005 | 6.867 | 6.912 | 6.833 | 6.882 | 7,527,923 | -0.01(-0.18%) |
Apr 13, 2005 | 6.963 | 6.988 | 6.873 | 6.895 | 4,810,672 | -0.07(-0.98%) |
Apr 12, 2005 | 6.801 | 6.999 | 6.790 | 6.963 | 4,551,570 | +0.12(+1.83%) |
Apr 11, 2005 | 6.878 | 6.878 | 6.772 | 6.838 | 5,121,667 | -0.04(-0.59%) |
Apr 08, 2005 | 6.938 | 6.972 | 6.874 | 6.878 | 4,228,798 | -0.12(-1.71%) |
Apr 07, 2005 | 7.020 | 7.039 | 6.967 | 6.998 | 4,466,185 | -0.01(-0.21%) |
Apr 06, 2005 | 6.996 | 7.049 | 6.983 | 7.013 | 4,126,482 | +0.02(+0.23%) |
Apr 05, 2005 | 6.963 | 7.049 | 6.963 | 6.996 | 4,208,188 | +0.01(+0.08%) |
Apr 04, 2005 | 6.923 | 6.998 | 6.886 | 6.991 | 4,004,661 | +0.04(+0.51%) |
Apr 01, 2005 | 7.010 | 7.102 | 6.920 | 6.956 | 7,715,992 | -0.08(-1.18%) |
Mar 31, 2005 | 7.030 | 7.070 | 6.971 | 7.039 | 7,393,956 | -0.16(-2.25%) |
Mar 30, 2005 | 7.104 | 7.200 | 7.088 | 7.200 | 4,340,683 | +0.05(+0.65%) |
Mar 29, 2005 | 7.200 | 7.230 | 7.131 | 7.154 | 7,310,779 | -0.07(-1.00%) |
Mar 28, 2005 | 7.121 | 7.276 | 7.121 | 7.226 | 8,978,743 | +0.12(+1.66%) |
Mar 24, 2005 | 6.963 | 7.123 | 6.915 | 7.108 | 9,125,592 | +0.23(+3.40%) |
Mar 23, 2005 | 6.949 | 6.953 | 6.852 | 6.874 | 5,081,918 | -0.05(-0.75%) |
Mar 22, 2005 | 6.929 | 7.006 | 6.896 | 6.926 | 5,827,203 | +0.00(+0.06%) |
Mar 21, 2005 | 6.828 | 6.926 | 6.786 | 6.922 | 3,752,184 | +0.07(+0.99%) |
Mar 18, 2005 | 6.847 | 6.878 | 6.798 | 6.854 | 6,230,208 | -0.01(-0.20%) |
Mar 17, 2005 | 6.965 | 6.965 | 6.839 | 6.867 | 5,176,137 | -0.10(-1.40%) |
Mar 16, 2005 | 6.983 | 7.009 | 6.927 | 6.965 | 5,499,646 | -0.05(-0.74%) |
Mar 15, 2005 | 7.006 | 7.044 | 6.973 | 7.017 | 6,493,358 | +0.02(+0.29%) |
Mar 14, 2005 | 6.905 | 7.007 | 6.872 | 6.996 | 6,108,387 | +0.10(+1.38%) |
Mar 11, 2005 | 6.797 | 6.908 | 6.786 | 6.901 | 4,389,632 | +0.10(+1.44%) |
Mar 10, 2005 | 6.842 | 6.874 | 6.772 | 6.804 | 4,705,412 | -0.02(-0.30%) |
Mar 09, 2005 | 6.908 | 6.910 | 6.798 | 6.824 | 4,970,034 | -0.11(-1.63%) |
Mar 08, 2005 | 6.956 | 6.968 | 6.867 | 6.937 | 4,642,845 | -0.03(-0.45%) |
Mar 07, 2005 | 6.806 | 7.028 | 6.806 | 6.968 | 6,239,409 | +0.17(+2.44%) |
Mar 04, 2005 | 6.813 | 6.829 | 6.732 | 6.802 | 5,934,671 | +0.02(+0.34%) |
Mar 03, 2005 | 6.806 | 6.886 | 6.732 | 6.779 | 6,154,760 | -0.02(-0.34%) |
Mar 02, 2005 | 6.700 | 6.867 | 6.700 | 6.802 | 6,675,539 | +0.11(+1.64%) |
Mar 01, 2005 | 6.626 | 6.713 | 6.615 | 6.692 | 5,131,236 | +0.07(+0.98%) |
Feb 28, 2005 | 6.642 | 6.677 | 6.586 | 6.627 | 3,586,933 | -0.01(-0.22%) |
Feb 25, 2005 | 6.555 | 6.665 | 6.551 | 6.642 | 5,144,854 | +0.10(+1.49%) |
Feb 24, 2005 | 6.351 | 6.550 | 6.351 | 6.544 | 6,300,136 | +0.11(+1.75%) |
Feb 23, 2005 | 6.425 | 6.456 | 6.408 | 6.431 | 3,348,074 | +0.01(+0.13%) |
Feb 22, 2005 | 6.467 | 6.499 | 6.392 | 6.423 | 3,855,604 | -0.12(-1.89%) |
Feb 18, 2005 | 6.521 | 6.585 | 6.521 | 6.547 | 4,565,556 | +0.01(+0.23%) |
Feb 17, 2005 | 6.524 | 6.539 | 6.480 | 6.532 | 8,190,030 | +0.01(+0.15%) |
Feb 16, 2005 | 6.531 | 6.569 | 6.495 | 6.522 | 7,973,621 | -0.01(-0.12%) |
Feb 15, 2005 | 6.467 | 6.533 | 6.433 | 6.531 | 4,403,986 | +0.04(+0.63%) |
Feb 14, 2005 | 6.392 | 6.531 | 6.378 | 6.490 | 4,479,066 | +0.11(+1.68%) |
Feb 11, 2005 | 6.270 | 6.431 | 6.263 | 6.382 | 4,941,695 | +0.09(+1.36%) |
Feb 10, 2005 | 6.211 | 6.314 | 6.169 | 6.297 | 4,767,243 | +0.13(+2.07%) |
Feb 09, 2005 | 6.242 | 6.267 | 6.164 | 6.169 | 3,771,690 | -0.12(-1.84%) |
Feb 08, 2005 | 6.293 | 6.320 | 6.281 | 6.285 | 3,663,118 | -0.01(-0.11%) |
Feb 07, 2005 | 6.291 | 6.320 | 6.260 | 6.291 | 2,825,087 | -0.01(-0.19%) |
Feb 04, 2005 | 6.242 | 6.313 | 6.198 | 6.304 | 5,185,706 | +0.03(+0.48%) |
Feb 03, 2005 | 6.209 | 6.302 | 6.190 | 6.274 | 3,525,838 | +0.08(+1.23%) |
Feb 02, 2005 | 6.236 | 6.264 | 6.166 | 6.198 | 5,281,765 | -0.03(-0.48%) |