Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.408 | 6.480 | 6.356 | 6.468 | 6,209,309 | -0.02(-0.28%) |
Apr 28, 2005 | 6.508 | 6.577 | 6.466 | 6.486 | 7,149,453 | -0.11(-1.65%) |
Apr 27, 2005 | 6.598 | 6.626 | 6.529 | 6.595 | 4,648,814 | -0.02(-0.37%) |
Apr 26, 2005 | 6.645 | 6.750 | 6.620 | 6.620 | 6,896,449 | -0.02(-0.33%) |
Apr 25, 2005 | 6.599 | 6.650 | 6.580 | 6.642 | 7,119,688 | +0.05(+0.75%) |
Apr 22, 2005 | 6.493 | 6.610 | 6.477 | 6.592 | 9,645,010 | +0.09(+1.44%) |
Apr 21, 2005 | 6.681 | 6.758 | 6.427 | 6.499 | 19,048,270 | -0.29(-4.30%) |
Apr 20, 2005 | 6.916 | 6.924 | 6.785 | 6.791 | 6,553,423 | -0.13(-1.81%) |
Apr 19, 2005 | 6.891 | 6.944 | 6.886 | 6.916 | 4,202,699 | +0.06(+0.82%) |
Apr 18, 2005 | 6.911 | 6.912 | 6.799 | 6.860 | 4,976,957 | -0.06(-0.82%) |
Apr 15, 2005 | 6.944 | 6.996 | 6.889 | 6.916 | 6,698,982 | -0.06(-0.89%) |
Apr 14, 2005 | 6.963 | 7.008 | 6.929 | 6.978 | 7,424,599 | -0.01(-0.18%) |
Apr 13, 2005 | 7.059 | 7.086 | 6.969 | 6.991 | 4,744,643 | -0.07(-0.98%) |
Apr 12, 2005 | 6.896 | 7.097 | 6.884 | 7.059 | 4,489,098 | +0.13(+1.83%) |
Apr 11, 2005 | 6.974 | 6.974 | 6.867 | 6.933 | 5,051,370 | -0.04(-0.59%) |
Apr 08, 2005 | 7.035 | 7.069 | 6.970 | 6.974 | 4,170,756 | -0.12(-1.71%) |
Apr 07, 2005 | 7.117 | 7.137 | 7.064 | 7.095 | 4,404,885 | -0.02(-0.21%) |
Apr 06, 2005 | 7.094 | 7.148 | 7.080 | 7.110 | 4,069,845 | +0.02(+0.23%) |
Apr 05, 2005 | 7.059 | 7.148 | 7.059 | 7.094 | 4,150,429 | +0.01(+0.08%) |
Apr 04, 2005 | 7.019 | 7.095 | 6.982 | 7.088 | 3,949,695 | +0.04(+0.51%) |
Apr 01, 2005 | 7.108 | 7.201 | 7.017 | 7.053 | 7,610,087 | -0.08(-1.18%) |
Mar 31, 2005 | 7.128 | 7.168 | 7.068 | 7.137 | 7,292,471 | -0.16(-2.25%) |
Mar 30, 2005 | 7.203 | 7.300 | 7.186 | 7.300 | 4,281,105 | +0.05(+0.65%) |
Mar 29, 2005 | 7.300 | 7.331 | 7.230 | 7.254 | 7,210,435 | -0.07(-1.00%) |
Mar 28, 2005 | 7.221 | 7.378 | 7.221 | 7.327 | 8,855,507 | +0.12(+1.66%) |
Mar 24, 2005 | 7.059 | 7.222 | 7.011 | 7.207 | 9,000,340 | +0.24(+3.40%) |
Mar 23, 2005 | 7.046 | 7.050 | 6.948 | 6.970 | 5,012,167 | -0.05(-0.75%) |
Mar 22, 2005 | 7.025 | 7.104 | 6.992 | 7.022 | 5,747,222 | +0.00(+0.06%) |
Mar 21, 2005 | 6.923 | 7.022 | 6.880 | 7.018 | 3,700,684 | +0.07(+0.99%) |
Mar 18, 2005 | 6.942 | 6.974 | 6.893 | 6.949 | 6,144,696 | -0.01(-0.20%) |
Mar 17, 2005 | 7.062 | 7.062 | 6.934 | 6.963 | 5,105,093 | -0.10(-1.40%) |
Mar 16, 2005 | 7.080 | 7.106 | 7.024 | 7.062 | 5,424,161 | -0.05(-0.74%) |
Mar 15, 2005 | 7.104 | 7.142 | 7.070 | 7.115 | 6,404,234 | +0.02(+0.29%) |
Mar 14, 2005 | 7.002 | 7.105 | 6.967 | 7.094 | 6,024,547 | +0.10(+1.38%) |
Mar 11, 2005 | 6.891 | 7.004 | 6.880 | 6.997 | 4,329,383 | +0.10(+1.44%) |
Mar 10, 2005 | 6.937 | 6.970 | 6.867 | 6.898 | 4,640,828 | -0.02(-0.30%) |
Mar 09, 2005 | 7.004 | 7.006 | 6.893 | 6.919 | 4,901,818 | -0.11(-1.63%) |
Mar 08, 2005 | 7.053 | 7.065 | 6.963 | 7.033 | 4,579,120 | -0.03(-0.45%) |
Mar 07, 2005 | 6.901 | 7.126 | 6.901 | 7.065 | 6,153,771 | +0.17(+2.44%) |
Mar 04, 2005 | 6.908 | 6.924 | 6.825 | 6.897 | 5,853,215 | +0.02(+0.34%) |
Mar 03, 2005 | 6.901 | 6.982 | 6.825 | 6.873 | 6,070,283 | -0.02(-0.34%) |
Mar 02, 2005 | 6.794 | 6.963 | 6.794 | 6.897 | 6,583,914 | +0.11(+1.64%) |
Mar 01, 2005 | 6.718 | 6.806 | 6.707 | 6.785 | 5,060,808 | +0.07(+0.98%) |
Feb 28, 2005 | 6.734 | 6.770 | 6.678 | 6.719 | 3,537,701 | -0.02(-0.22%) |
Feb 25, 2005 | 6.646 | 6.758 | 6.642 | 6.734 | 5,074,239 | +0.10(+1.49%) |
Feb 24, 2005 | 6.440 | 6.641 | 6.440 | 6.635 | 6,213,664 | +0.11(+1.75%) |
Feb 23, 2005 | 6.514 | 6.546 | 6.497 | 6.521 | 3,302,121 | +0.01(+0.13%) |
Feb 22, 2005 | 6.557 | 6.590 | 6.481 | 6.513 | 3,802,684 | -0.13(-1.89%) |
Feb 18, 2005 | 6.612 | 6.676 | 6.612 | 6.638 | 4,502,892 | +0.02(+0.23%) |
Feb 17, 2005 | 6.615 | 6.630 | 6.570 | 6.623 | 8,077,619 | +0.01(+0.15%) |
Feb 16, 2005 | 6.621 | 6.660 | 6.586 | 6.613 | 7,864,181 | -0.01(-0.12%) |
Feb 15, 2005 | 6.557 | 6.624 | 6.522 | 6.621 | 4,343,539 | +0.04(+0.63%) |
Feb 14, 2005 | 6.481 | 6.621 | 6.467 | 6.580 | 4,417,589 | +0.11(+1.68%) |
Feb 11, 2005 | 6.357 | 6.521 | 6.350 | 6.471 | 4,873,868 | +0.09(+1.36%) |
Feb 10, 2005 | 6.298 | 6.402 | 6.255 | 6.384 | 4,701,811 | +0.13(+2.07%) |
Feb 09, 2005 | 6.329 | 6.354 | 6.249 | 6.255 | 3,719,922 | -0.12(-1.84%) |
Feb 08, 2005 | 6.380 | 6.408 | 6.368 | 6.372 | 3,612,840 | -0.01(-0.11%) |
Feb 07, 2005 | 6.379 | 6.408 | 6.347 | 6.379 | 2,786,312 | -0.01(-0.19%) |
Feb 04, 2005 | 6.329 | 6.401 | 6.284 | 6.391 | 5,114,530 | +0.03(+0.48%) |
Feb 03, 2005 | 6.295 | 6.390 | 6.276 | 6.361 | 3,477,445 | +0.08(+1.23%) |
Feb 02, 2005 | 6.322 | 6.351 | 6.252 | 6.284 | 5,209,271 | -0.03(-0.48%) |