Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.770 | 6.838 | 6.669 | 6.838 | 287,268 | +0.07(+1.00%) |
Apr 28, 2005 | 6.804 | 6.914 | 6.745 | 6.770 | 161,818 | +0.02(+0.25%) |
Apr 27, 2005 | 6.711 | 6.762 | 6.627 | 6.753 | 187,879 | +0.00(+0.00%) |
Apr 26, 2005 | 6.728 | 6.795 | 6.711 | 6.753 | 166,201 | +0.03(+0.38%) |
Apr 25, 2005 | 6.736 | 6.736 | 6.669 | 6.728 | 56,269 | +0.04(+0.63%) |
Apr 22, 2005 | 6.711 | 6.711 | 6.644 | 6.686 | 217,731 | -0.05(-0.75%) |
Apr 21, 2005 | 6.627 | 6.745 | 6.576 | 6.736 | 418,049 | +0.19(+2.97%) |
Apr 20, 2005 | 6.618 | 6.660 | 6.525 | 6.542 | 167,267 | -0.11(-1.65%) |
Apr 19, 2005 | 6.660 | 6.669 | 6.601 | 6.652 | 124,858 | +0.03(+0.38%) |
Apr 18, 2005 | 6.627 | 6.711 | 6.542 | 6.627 | 240,594 | -0.21(-3.09%) |
Apr 15, 2005 | 6.880 | 6.897 | 6.795 | 6.838 | 294,850 | +0.04(+0.62%) |
Apr 14, 2005 | 6.838 | 6.914 | 6.795 | 6.795 | 280,042 | -0.04(-0.62%) |
Apr 13, 2005 | 6.914 | 6.973 | 6.821 | 6.838 | 166,793 | +0.02(+0.25%) |
Apr 12, 2005 | 6.770 | 6.855 | 6.745 | 6.821 | 109,102 | +0.00(+0.00%) |
Apr 11, 2005 | 6.821 | 6.880 | 6.787 | 6.821 | 220,219 | +0.13(+1.89%) |
Apr 08, 2005 | 6.753 | 6.809 | 6.694 | 6.694 | 208,254 | -0.14(-2.10%) |
Apr 07, 2005 | 6.753 | 6.838 | 6.753 | 6.838 | 240,120 | +0.14(+2.14%) |
Apr 06, 2005 | 6.686 | 6.745 | 6.669 | 6.694 | 262,391 | +0.19(+2.99%) |
Apr 05, 2005 | 6.475 | 6.525 | 6.416 | 6.500 | 161,818 | +0.02(+0.26%) |
Apr 04, 2005 | 6.424 | 6.551 | 6.416 | 6.483 | 135,993 | +0.06(+0.92%) |
Apr 01, 2005 | 6.517 | 6.576 | 6.424 | 6.424 | 145,115 | -0.09(-1.42%) |
Mar 31, 2005 | 6.618 | 6.618 | 6.475 | 6.517 | 269,143 | -0.10(-1.53%) |
Mar 30, 2005 | 6.390 | 6.669 | 6.390 | 6.618 | 507,132 | +0.23(+3.57%) |
Mar 29, 2005 | 6.517 | 6.542 | 6.373 | 6.390 | 317,594 | -0.14(-2.07%) |
Mar 28, 2005 | 6.576 | 6.644 | 6.470 | 6.525 | 745,121 | -0.05(-0.77%) |
Mar 24, 2005 | 6.627 | 6.660 | 6.399 | 6.576 | 452,048 | -0.08(-1.27%) |
Mar 23, 2005 | 6.627 | 6.703 | 6.610 | 6.660 | 304,800 | -0.02(-0.25%) |
Mar 22, 2005 | 6.795 | 6.829 | 6.669 | 6.677 | 171,413 | -0.07(-1.00%) |
Mar 21, 2005 | 6.770 | 6.795 | 6.686 | 6.745 | 199,607 | -0.05(-0.75%) |
Mar 18, 2005 | 6.812 | 6.838 | 6.745 | 6.795 | 351,000 | -0.02(-0.25%) |
Mar 17, 2005 | 6.821 | 6.871 | 6.795 | 6.812 | 412,482 | +0.00(+0.00%) |
Mar 16, 2005 | 6.812 | 6.855 | 6.795 | 6.812 | 557,241 | +0.06(+0.87%) |
Mar 15, 2005 | 6.973 | 6.973 | 6.686 | 6.753 | 919,259 | -0.27(-3.85%) |
Mar 14, 2005 | 7.057 | 7.133 | 7.007 | 7.023 | 514,358 | -0.32(-4.37%) |
Mar 11, 2005 | 7.344 | 7.462 | 7.319 | 7.344 | 494,931 | +0.06(+0.81%) |
Mar 10, 2005 | 7.361 | 7.361 | 7.268 | 7.285 | 511,041 | -0.14(-1.93%) |
Mar 09, 2005 | 7.513 | 7.547 | 7.378 | 7.429 | 559,255 | -0.24(-3.08%) |
Mar 08, 2005 | 7.631 | 7.699 | 7.581 | 7.665 | 523,954 | +0.03(+0.44%) |
Mar 07, 2005 | 7.648 | 7.716 | 7.631 | 7.631 | 415,798 | -0.10(-1.31%) |
Mar 04, 2005 | 7.648 | 7.766 | 7.648 | 7.732 | 285,254 | -0.03(-0.33%) |
Mar 03, 2005 | 7.792 | 7.792 | 7.716 | 7.758 | 314,277 | +0.19(+2.45%) |
Mar 02, 2005 | 7.640 | 7.682 | 7.538 | 7.572 | 347,091 | -0.15(-1.97%) |
Mar 01, 2005 | 7.597 | 7.741 | 7.594 | 7.724 | 452,995 | +0.22(+2.92%) |
Feb 28, 2005 | 7.547 | 7.547 | 7.370 | 7.505 | 321,385 | -0.14(-1.77%) |
Feb 25, 2005 | 7.505 | 7.640 | 7.496 | 7.640 | 556,767 | +0.24(+3.31%) |
Feb 24, 2005 | 7.310 | 7.437 | 7.260 | 7.395 | 405,018 | +0.01(+0.11%) |
Feb 23, 2005 | 7.319 | 7.386 | 7.277 | 7.386 | 421,603 | -0.02(-0.23%) |
Feb 22, 2005 | 7.471 | 7.471 | 7.277 | 7.403 | 694,182 | +0.25(+3.54%) |
Feb 18, 2005 | 7.150 | 7.175 | 7.091 | 7.150 | 414,495 | +0.14(+2.05%) |
Feb 17, 2005 | 7.032 | 7.066 | 6.922 | 7.007 | 212,993 | -0.07(-0.95%) |
Feb 16, 2005 | 7.142 | 7.142 | 7.023 | 7.074 | 178,402 | -0.07(-0.95%) |
Feb 15, 2005 | 7.133 | 7.167 | 7.049 | 7.142 | 357,042 | -0.06(-0.82%) |
Feb 14, 2005 | 7.192 | 7.234 | 7.167 | 7.201 | 734,933 | +0.14(+1.91%) |
Feb 11, 2005 | 6.973 | 7.116 | 6.964 | 7.066 | 433,923 | +0.10(+1.45%) |
Feb 10, 2005 | 7.049 | 7.049 | 6.922 | 6.964 | 198,067 | +0.00(+0.00%) |
Feb 09, 2005 | 7.049 | 7.066 | 6.931 | 6.964 | 115,144 | -0.03(-0.36%) |
Feb 08, 2005 | 7.007 | 7.032 | 6.931 | 6.990 | 234,908 | -0.04(-0.60%) |
Feb 07, 2005 | 7.108 | 7.108 | 6.998 | 7.032 | 298,522 | -0.08(-1.07%) |
Feb 04, 2005 | 7.007 | 7.116 | 6.973 | 7.108 | 1,006,091 | +0.32(+4.73%) |
Feb 03, 2005 | 6.753 | 6.821 | 6.711 | 6.787 | 597,755 | +0.20(+3.08%) |
Feb 02, 2005 | 6.627 | 6.627 | 6.559 | 6.584 | 261,799 | -0.13(-1.89%) |