Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.575 | 6.667 | 6.563 | 6.667 | 1,235,168 | +0.11(+1.69%) |
Apr 28, 2005 | 6.676 | 6.686 | 6.552 | 6.556 | 1,782,422 | -0.14(-2.16%) |
Apr 27, 2005 | 6.815 | 6.815 | 6.637 | 6.700 | 2,322,927 | -0.14(-2.08%) |
Apr 26, 2005 | 6.732 | 7.093 | 6.689 | 6.843 | 4,066,472 | +0.12(+1.76%) |
Apr 25, 2005 | 6.371 | 6.745 | 6.371 | 6.725 | 4,005,186 | +0.36(+5.61%) |
Apr 22, 2005 | 6.630 | 6.658 | 6.321 | 6.367 | 8,951,531 | -0.24(-3.59%) |
Apr 21, 2005 | 6.500 | 6.639 | 6.474 | 6.604 | 2,448,469 | +0.12(+1.83%) |
Apr 20, 2005 | 6.625 | 6.628 | 6.484 | 6.486 | 2,080,213 | -0.14(-2.10%) |
Apr 19, 2005 | 6.593 | 6.691 | 6.593 | 6.625 | 3,925,001 | +0.09(+1.45%) |
Apr 18, 2005 | 6.528 | 6.593 | 6.436 | 6.530 | 4,235,481 | -0.02(-0.25%) |
Apr 15, 2005 | 6.667 | 6.675 | 6.547 | 6.547 | 2,483,836 | -0.15(-2.19%) |
Apr 14, 2005 | 6.910 | 6.923 | 6.667 | 6.693 | 2,846,152 | -0.21(-3.11%) |
Apr 13, 2005 | 6.923 | 6.956 | 6.883 | 6.908 | 2,515,964 | -0.05(-0.69%) |
Apr 12, 2005 | 6.852 | 6.962 | 6.782 | 6.956 | 1,222,479 | +0.10(+1.51%) |
Apr 11, 2005 | 6.863 | 6.889 | 6.793 | 6.852 | 1,037,541 | -0.01(-0.16%) |
Apr 08, 2005 | 6.899 | 6.910 | 6.845 | 6.863 | 1,745,165 | +0.01(+0.22%) |
Apr 07, 2005 | 6.704 | 6.878 | 6.704 | 6.849 | 2,115,310 | +0.13(+1.90%) |
Apr 06, 2005 | 6.695 | 6.793 | 6.639 | 6.721 | 1,843,708 | +0.03(+0.47%) |
Apr 05, 2005 | 6.808 | 6.871 | 6.673 | 6.689 | 2,156,888 | -0.11(-1.63%) |
Apr 04, 2005 | 6.843 | 6.882 | 6.789 | 6.800 | 2,043,225 | -0.02(-0.35%) |
Apr 01, 2005 | 6.778 | 6.906 | 6.767 | 6.825 | 3,558,636 | +0.11(+1.66%) |
Mar 31, 2005 | 6.689 | 6.754 | 6.689 | 6.713 | 4,913,137 | +0.04(+0.61%) |
Mar 30, 2005 | 6.713 | 6.799 | 6.636 | 6.673 | 5,082,145 | -0.09(-1.40%) |
Mar 29, 2005 | 6.852 | 6.899 | 6.754 | 6.767 | 2,937,946 | -0.10(-1.48%) |
Mar 28, 2005 | 6.971 | 6.978 | 6.823 | 6.869 | 3,267,055 | -0.10(-1.46%) |
Mar 24, 2005 | 6.889 | 7.002 | 6.856 | 6.971 | 1,803,211 | +0.09(+1.24%) |
Mar 23, 2005 | 6.978 | 6.995 | 6.878 | 6.886 | 2,047,275 | -0.10(-1.41%) |
Mar 22, 2005 | 6.875 | 7.091 | 6.834 | 6.984 | 3,857,506 | +0.06(+0.91%) |
Mar 21, 2005 | 6.854 | 6.956 | 6.713 | 6.921 | 3,605,342 | -0.07(-1.06%) |
Mar 18, 2005 | 7.036 | 7.047 | 6.976 | 6.995 | 4,629,655 | -0.05(-0.68%) |
Mar 17, 2005 | 7.108 | 7.193 | 6.945 | 7.043 | 3,554,856 | -0.06(-0.89%) |
Mar 16, 2005 | 7.278 | 7.278 | 7.047 | 7.106 | 4,915,836 | -0.18(-2.47%) |
Mar 15, 2005 | 7.362 | 7.436 | 7.245 | 7.286 | 2,140,689 | -0.08(-1.03%) |
Mar 14, 2005 | 7.502 | 7.519 | 7.275 | 7.362 | 5,753,321 | -0.16(-2.12%) |
Mar 11, 2005 | 7.462 | 7.558 | 7.454 | 7.521 | 1,126,635 | +0.01(+0.17%) |
Mar 10, 2005 | 7.704 | 7.712 | 7.469 | 7.508 | 3,275,694 | -0.21(-2.74%) |
Mar 09, 2005 | 7.813 | 7.834 | 7.689 | 7.719 | 1,633,392 | -0.10(-1.30%) |
Mar 08, 2005 | 7.838 | 7.875 | 7.788 | 7.821 | 2,013,527 | -0.02(-0.21%) |
Mar 07, 2005 | 7.806 | 7.865 | 7.788 | 7.838 | 3,570,245 | +0.06(+0.83%) |
Mar 04, 2005 | 7.528 | 7.799 | 7.528 | 7.773 | 2,692,263 | +0.28(+3.73%) |
Mar 03, 2005 | 7.465 | 7.513 | 7.452 | 7.493 | 2,086,692 | +0.03(+0.35%) |
Mar 02, 2005 | 7.289 | 7.467 | 7.282 | 7.467 | 2,346,685 | +0.18(+2.44%) |
Mar 01, 2005 | 7.315 | 7.360 | 7.223 | 7.289 | 2,761,648 | -0.11(-1.53%) |
Feb 28, 2005 | 7.575 | 7.575 | 7.323 | 7.402 | 2,570,231 | -0.19(-2.44%) |
Feb 25, 2005 | 7.249 | 7.588 | 7.232 | 7.588 | 2,550,522 | +0.35(+4.81%) |
Feb 24, 2005 | 7.199 | 7.241 | 7.136 | 7.239 | 1,434,955 | +0.04(+0.57%) |
Feb 23, 2005 | 7.188 | 7.241 | 7.171 | 7.199 | 1,296,184 | +0.01(+0.18%) |
Feb 22, 2005 | 7.193 | 7.284 | 7.186 | 7.186 | 1,544,838 | -0.01(-0.10%) |
Feb 18, 2005 | 7.167 | 7.210 | 7.137 | 7.193 | 2,275,680 | +0.00(+0.03%) |
Feb 17, 2005 | 7.223 | 7.223 | 7.176 | 7.191 | 1,687,929 | +0.03(+0.39%) |
Feb 16, 2005 | 7.204 | 7.215 | 7.136 | 7.163 | 2,343,985 | -0.06(-0.82%) |
Feb 15, 2005 | 7.241 | 7.275 | 7.212 | 7.223 | 1,045,371 | -0.01(-0.18%) |
Feb 14, 2005 | 7.241 | 7.278 | 7.206 | 7.236 | 1,124,746 | +0.00(+0.05%) |
Feb 11, 2005 | 7.199 | 7.278 | 7.163 | 7.232 | 1,290,245 | +0.03(+0.46%) |
Feb 10, 2005 | 7.182 | 7.221 | 7.165 | 7.199 | 837,214 | +0.02(+0.26%) |
Feb 09, 2005 | 7.163 | 7.269 | 7.149 | 7.180 | 1,713,577 | -0.02(-0.28%) |
Feb 08, 2005 | 7.138 | 7.212 | 7.138 | 7.200 | 1,211,410 | +0.06(+0.88%) |
Feb 07, 2005 | 7.152 | 7.208 | 7.100 | 7.138 | 1,232,738 | -0.03(-0.36%) |
Feb 04, 2005 | 7.139 | 7.278 | 7.136 | 7.163 | 1,832,099 | +0.04(+0.62%) |
Feb 03, 2005 | 7.193 | 7.193 | 7.062 | 7.119 | 1,999,488 | -0.07(-1.00%) |
Feb 02, 2005 | 7.130 | 7.269 | 7.130 | 7.191 | 3,210,898 | +0.06(+0.78%) |