Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.632 | 6.725 | 6.621 | 6.725 | 1,224,481 | +0.11(+1.69%) |
Apr 28, 2005 | 6.735 | 6.744 | 6.609 | 6.613 | 1,766,999 | -0.15(-2.16%) |
Apr 27, 2005 | 6.875 | 6.875 | 6.695 | 6.759 | 2,302,827 | -0.14(-2.08%) |
Apr 26, 2005 | 6.791 | 7.155 | 6.748 | 6.903 | 4,031,285 | +0.12(+1.76%) |
Apr 25, 2005 | 6.426 | 6.804 | 6.426 | 6.783 | 3,970,530 | +0.36(+5.61%) |
Apr 22, 2005 | 6.688 | 6.716 | 6.376 | 6.423 | 8,874,075 | -0.24(-3.59%) |
Apr 21, 2005 | 6.557 | 6.697 | 6.531 | 6.662 | 2,427,282 | +0.12(+1.83%) |
Apr 20, 2005 | 6.682 | 6.686 | 6.540 | 6.542 | 2,062,213 | -0.14(-2.10%) |
Apr 19, 2005 | 6.651 | 6.750 | 6.651 | 6.682 | 3,891,039 | +0.10(+1.45%) |
Apr 18, 2005 | 6.585 | 6.651 | 6.492 | 6.587 | 4,198,832 | -0.02(-0.25%) |
Apr 15, 2005 | 6.725 | 6.733 | 6.604 | 6.604 | 2,462,344 | -0.15(-2.19%) |
Apr 14, 2005 | 6.970 | 6.983 | 6.725 | 6.751 | 2,821,525 | -0.22(-3.11%) |
Apr 13, 2005 | 6.983 | 7.017 | 6.943 | 6.968 | 2,494,194 | -0.05(-0.69%) |
Apr 12, 2005 | 6.912 | 7.022 | 6.841 | 7.017 | 1,211,901 | +0.10(+1.51%) |
Apr 11, 2005 | 6.923 | 6.949 | 6.852 | 6.912 | 1,028,564 | -0.01(-0.16%) |
Apr 08, 2005 | 6.959 | 6.970 | 6.905 | 6.923 | 1,730,064 | +0.01(+0.22%) |
Apr 07, 2005 | 6.763 | 6.938 | 6.763 | 6.908 | 2,097,007 | +0.13(+1.90%) |
Apr 06, 2005 | 6.753 | 6.852 | 6.697 | 6.779 | 1,827,755 | +0.03(+0.47%) |
Apr 05, 2005 | 6.867 | 6.931 | 6.731 | 6.748 | 2,138,224 | -0.11(-1.63%) |
Apr 04, 2005 | 6.903 | 6.942 | 6.849 | 6.860 | 2,025,545 | -0.02(-0.35%) |
Apr 01, 2005 | 6.837 | 6.966 | 6.826 | 6.884 | 3,527,843 | +0.11(+1.66%) |
Mar 31, 2005 | 6.748 | 6.813 | 6.748 | 6.772 | 4,870,624 | +0.04(+0.61%) |
Mar 30, 2005 | 6.772 | 6.858 | 6.694 | 6.731 | 5,038,170 | -0.10(-1.40%) |
Mar 29, 2005 | 6.912 | 6.959 | 6.813 | 6.826 | 2,912,525 | -0.10(-1.48%) |
Mar 28, 2005 | 7.032 | 7.039 | 6.882 | 6.929 | 3,238,785 | -0.10(-1.46%) |
Mar 24, 2005 | 6.949 | 7.063 | 6.916 | 7.032 | 1,787,608 | +0.09(+1.24%) |
Mar 23, 2005 | 7.039 | 7.056 | 6.938 | 6.946 | 2,029,560 | -0.10(-1.41%) |
Mar 22, 2005 | 6.935 | 7.153 | 6.893 | 7.045 | 3,824,127 | +0.06(+0.91%) |
Mar 21, 2005 | 6.914 | 7.017 | 6.772 | 6.981 | 3,574,146 | -0.07(-1.06%) |
Mar 18, 2005 | 7.097 | 7.108 | 7.037 | 7.056 | 4,589,595 | -0.05(-0.68%) |
Mar 17, 2005 | 7.170 | 7.256 | 7.006 | 7.105 | 3,524,096 | -0.06(-0.89%) |
Mar 16, 2005 | 7.342 | 7.342 | 7.108 | 7.168 | 4,873,300 | -0.18(-2.47%) |
Mar 15, 2005 | 7.426 | 7.501 | 7.308 | 7.349 | 2,122,166 | -0.08(-1.03%) |
Mar 14, 2005 | 7.568 | 7.585 | 7.338 | 7.426 | 5,703,538 | -0.16(-2.12%) |
Mar 11, 2005 | 7.527 | 7.624 | 7.519 | 7.587 | 1,116,887 | +0.01(+0.17%) |
Mar 10, 2005 | 7.771 | 7.779 | 7.534 | 7.573 | 3,247,350 | -0.21(-2.74%) |
Mar 09, 2005 | 7.882 | 7.902 | 7.757 | 7.786 | 1,619,259 | -0.10(-1.30%) |
Mar 08, 2005 | 7.906 | 7.943 | 7.856 | 7.889 | 1,996,104 | -0.02(-0.21%) |
Mar 07, 2005 | 7.874 | 7.934 | 7.856 | 7.906 | 3,539,352 | +0.07(+0.83%) |
Mar 04, 2005 | 7.594 | 7.867 | 7.594 | 7.841 | 2,668,967 | +0.28(+3.73%) |
Mar 03, 2005 | 7.530 | 7.579 | 7.517 | 7.558 | 2,068,636 | +0.03(+0.35%) |
Mar 02, 2005 | 7.353 | 7.532 | 7.346 | 7.532 | 2,326,380 | +0.18(+2.44%) |
Mar 01, 2005 | 7.379 | 7.424 | 7.286 | 7.353 | 2,737,752 | -0.11(-1.53%) |
Feb 28, 2005 | 7.641 | 7.642 | 7.387 | 7.467 | 2,547,991 | -0.19(-2.44%) |
Feb 25, 2005 | 7.312 | 7.654 | 7.295 | 7.654 | 2,528,452 | +0.35(+4.81%) |
Feb 24, 2005 | 7.261 | 7.304 | 7.198 | 7.303 | 1,422,539 | +0.04(+0.57%) |
Feb 23, 2005 | 7.250 | 7.304 | 7.233 | 7.261 | 1,284,969 | +0.01(+0.18%) |
Feb 22, 2005 | 7.256 | 7.347 | 7.248 | 7.248 | 1,531,471 | -0.01(-0.10%) |
Feb 18, 2005 | 7.230 | 7.273 | 7.199 | 7.256 | 2,255,989 | +0.00(+0.03%) |
Feb 17, 2005 | 7.286 | 7.286 | 7.239 | 7.254 | 1,673,323 | +0.03(+0.39%) |
Feb 16, 2005 | 7.267 | 7.278 | 7.198 | 7.226 | 2,323,703 | -0.06(-0.82%) |
Feb 15, 2005 | 7.304 | 7.338 | 7.275 | 7.286 | 1,036,325 | -0.01(-0.18%) |
Feb 14, 2005 | 7.304 | 7.342 | 7.269 | 7.299 | 1,115,013 | +0.00(+0.05%) |
Feb 11, 2005 | 7.261 | 7.342 | 7.226 | 7.295 | 1,279,080 | +0.03(+0.46%) |
Feb 10, 2005 | 7.245 | 7.284 | 7.228 | 7.261 | 829,970 | +0.02(+0.26%) |
Feb 09, 2005 | 7.226 | 7.332 | 7.211 | 7.243 | 1,698,749 | -0.02(-0.28%) |
Feb 08, 2005 | 7.200 | 7.275 | 7.200 | 7.263 | 1,200,928 | +0.06(+0.88%) |
Feb 07, 2005 | 7.215 | 7.271 | 7.162 | 7.200 | 1,222,072 | -0.03(-0.36%) |
Feb 04, 2005 | 7.202 | 7.342 | 7.198 | 7.226 | 1,816,246 | +0.04(+0.62%) |
Feb 03, 2005 | 7.256 | 7.256 | 7.123 | 7.181 | 1,982,187 | -0.07(-1.00%) |
Feb 02, 2005 | 7.192 | 7.332 | 7.192 | 7.254 | 3,183,115 | +0.06(+0.78%) |