Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.350 | 6.421 | 6.298 | 6.410 | 6,266,275 | -0.02(-0.28%) |
Apr 28, 2005 | 6.449 | 6.518 | 6.407 | 6.427 | 7,215,045 | -0.11(-1.65%) |
Apr 27, 2005 | 6.538 | 6.565 | 6.470 | 6.535 | 4,691,464 | -0.02(-0.37%) |
Apr 26, 2005 | 6.584 | 6.688 | 6.560 | 6.560 | 6,959,719 | -0.02(-0.33%) |
Apr 25, 2005 | 6.539 | 6.590 | 6.520 | 6.582 | 7,185,006 | +0.05(+0.75%) |
Apr 22, 2005 | 6.434 | 6.550 | 6.418 | 6.533 | 9,733,497 | +0.09(+1.44%) |
Apr 21, 2005 | 6.620 | 6.696 | 6.369 | 6.440 | 19,223,026 | -0.29(-4.30%) |
Apr 20, 2005 | 6.853 | 6.861 | 6.724 | 6.729 | 6,613,547 | -0.12(-1.81%) |
Apr 19, 2005 | 6.829 | 6.881 | 6.823 | 6.853 | 4,241,256 | +0.06(+0.82%) |
Apr 18, 2005 | 6.848 | 6.849 | 6.737 | 6.797 | 5,022,618 | -0.06(-0.82%) |
Apr 15, 2005 | 6.881 | 6.932 | 6.826 | 6.853 | 6,760,441 | -0.06(-0.89%) |
Apr 14, 2005 | 6.900 | 6.945 | 6.866 | 6.915 | 7,492,716 | -0.01(-0.18%) |
Apr 13, 2005 | 6.995 | 7.021 | 6.905 | 6.927 | 4,788,173 | -0.07(-0.98%) |
Apr 12, 2005 | 6.833 | 7.032 | 6.822 | 6.995 | 4,530,283 | +0.13(+1.83%) |
Apr 11, 2005 | 6.911 | 6.911 | 6.804 | 6.870 | 5,097,713 | -0.04(-0.59%) |
Apr 08, 2005 | 6.971 | 7.005 | 6.907 | 6.911 | 4,209,020 | -0.12(-1.71%) |
Apr 07, 2005 | 7.053 | 7.072 | 6.999 | 7.031 | 4,445,297 | -0.02(-0.21%) |
Apr 06, 2005 | 7.029 | 7.083 | 7.016 | 7.046 | 4,107,183 | +0.02(+0.23%) |
Apr 05, 2005 | 6.995 | 7.083 | 6.995 | 7.029 | 4,188,506 | +0.01(+0.08%) |
Apr 04, 2005 | 6.956 | 7.031 | 6.919 | 7.024 | 3,985,931 | +0.04(+0.51%) |
Apr 01, 2005 | 7.043 | 7.136 | 6.953 | 6.988 | 7,679,905 | -0.08(-1.18%) |
Mar 31, 2005 | 7.063 | 7.103 | 7.003 | 7.072 | 7,359,375 | -0.16(-2.25%) |
Mar 30, 2005 | 7.137 | 7.234 | 7.121 | 7.234 | 4,320,382 | +0.05(+0.65%) |
Mar 29, 2005 | 7.234 | 7.264 | 7.164 | 7.188 | 7,276,587 | -0.07(-1.00%) |
Mar 28, 2005 | 7.155 | 7.311 | 7.155 | 7.260 | 8,936,750 | +0.12(+1.66%) |
Mar 24, 2005 | 6.995 | 7.156 | 6.947 | 7.141 | 9,082,912 | +0.23(+3.40%) |
Mar 23, 2005 | 6.982 | 6.986 | 6.885 | 6.907 | 5,058,151 | -0.05(-0.75%) |
Mar 22, 2005 | 6.961 | 7.039 | 6.928 | 6.958 | 5,799,949 | +0.00(+0.06%) |
Mar 21, 2005 | 6.860 | 6.958 | 6.818 | 6.954 | 3,734,635 | +0.07(+0.99%) |
Mar 18, 2005 | 6.879 | 6.911 | 6.830 | 6.886 | 6,201,070 | -0.01(-0.20%) |
Mar 17, 2005 | 6.998 | 6.998 | 6.871 | 6.900 | 5,151,929 | -0.10(-1.40%) |
Mar 16, 2005 | 7.016 | 7.042 | 6.960 | 6.998 | 5,473,924 | -0.05(-0.74%) |
Mar 15, 2005 | 7.039 | 7.077 | 7.006 | 7.050 | 6,462,989 | +0.02(+0.29%) |
Mar 14, 2005 | 6.938 | 7.040 | 6.904 | 7.029 | 6,079,818 | +0.10(+1.38%) |
Mar 11, 2005 | 6.829 | 6.941 | 6.818 | 6.934 | 4,369,102 | +0.10(+1.44%) |
Mar 10, 2005 | 6.874 | 6.907 | 6.804 | 6.836 | 4,683,405 | -0.02(-0.30%) |
Mar 09, 2005 | 6.941 | 6.942 | 6.830 | 6.856 | 4,946,789 | -0.11(-1.63%) |
Mar 08, 2005 | 6.988 | 7.001 | 6.900 | 6.969 | 4,621,131 | -0.03(-0.45%) |
Mar 07, 2005 | 6.838 | 7.061 | 6.838 | 7.001 | 6,210,228 | +0.17(+2.44%) |
Mar 04, 2005 | 6.845 | 6.861 | 6.763 | 6.834 | 5,906,915 | +0.02(+0.34%) |
Mar 03, 2005 | 6.838 | 6.919 | 6.763 | 6.811 | 6,125,974 | -0.02(-0.34%) |
Mar 02, 2005 | 6.732 | 6.900 | 6.732 | 6.834 | 6,644,318 | +0.11(+1.64%) |
Mar 01, 2005 | 6.657 | 6.744 | 6.646 | 6.724 | 5,107,238 | +0.07(+0.98%) |
Feb 28, 2005 | 6.673 | 6.709 | 6.617 | 6.658 | 3,570,157 | -0.02(-0.22%) |
Feb 25, 2005 | 6.586 | 6.696 | 6.582 | 6.673 | 5,120,791 | +0.10(+1.49%) |
Feb 24, 2005 | 6.381 | 6.580 | 6.381 | 6.575 | 6,270,671 | +0.11(+1.75%) |
Feb 23, 2005 | 6.455 | 6.486 | 6.438 | 6.462 | 3,332,416 | +0.01(+0.13%) |
Feb 22, 2005 | 6.497 | 6.530 | 6.422 | 6.453 | 3,837,571 | -0.12(-1.89%) |
Feb 18, 2005 | 6.552 | 6.616 | 6.552 | 6.578 | 4,544,203 | +0.02(+0.23%) |
Feb 17, 2005 | 6.554 | 6.569 | 6.511 | 6.563 | 8,151,726 | +0.01(+0.15%) |
Feb 16, 2005 | 6.561 | 6.599 | 6.526 | 6.553 | 7,936,329 | -0.01(-0.12%) |
Feb 15, 2005 | 6.497 | 6.564 | 6.463 | 6.561 | 4,383,389 | +0.04(+0.63%) |
Feb 14, 2005 | 6.422 | 6.561 | 6.408 | 6.520 | 4,458,118 | +0.11(+1.68%) |
Feb 11, 2005 | 6.299 | 6.462 | 6.292 | 6.412 | 4,918,583 | +0.09(+1.36%) |
Feb 10, 2005 | 6.240 | 6.344 | 6.198 | 6.326 | 4,744,947 | +0.13(+2.07%) |
Feb 09, 2005 | 6.272 | 6.296 | 6.193 | 6.198 | 3,754,050 | -0.12(-1.84%) |
Feb 08, 2005 | 6.322 | 6.350 | 6.310 | 6.314 | 3,645,986 | -0.01(-0.11%) |
Feb 07, 2005 | 6.321 | 6.350 | 6.290 | 6.321 | 2,811,874 | -0.01(-0.19%) |
Feb 04, 2005 | 6.272 | 6.343 | 6.227 | 6.333 | 5,161,453 | +0.03(+0.48%) |
Feb 03, 2005 | 6.238 | 6.332 | 6.219 | 6.303 | 3,509,348 | +0.08(+1.23%) |
Feb 02, 2005 | 6.265 | 6.294 | 6.195 | 6.227 | 5,257,063 | -0.03(-0.48%) |