Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.351 | 6.422 | 6.299 | 6.411 | 6,264,933 | -0.02(-0.28%) |
Apr 28, 2005 | 6.451 | 6.519 | 6.408 | 6.429 | 7,213,499 | -0.11(-1.65%) |
Apr 27, 2005 | 6.539 | 6.567 | 6.471 | 6.537 | 4,690,459 | -0.02(-0.37%) |
Apr 26, 2005 | 6.586 | 6.690 | 6.561 | 6.561 | 6,958,228 | -0.02(-0.33%) |
Apr 25, 2005 | 6.541 | 6.591 | 6.522 | 6.583 | 7,183,467 | +0.05(+0.75%) |
Apr 22, 2005 | 6.436 | 6.552 | 6.419 | 6.534 | 9,731,412 | +0.09(+1.44%) |
Apr 21, 2005 | 6.621 | 6.698 | 6.370 | 6.441 | 19,218,906 | -0.29(-4.30%) |
Apr 20, 2005 | 6.855 | 6.863 | 6.725 | 6.731 | 6,612,130 | -0.12(-1.81%) |
Apr 19, 2005 | 6.830 | 6.882 | 6.825 | 6.855 | 4,240,348 | +0.06(+0.82%) |
Apr 18, 2005 | 6.849 | 6.851 | 6.739 | 6.799 | 5,021,541 | -0.06(-0.82%) |
Apr 15, 2005 | 6.882 | 6.934 | 6.827 | 6.855 | 6,758,993 | -0.06(-0.89%) |
Apr 14, 2005 | 6.901 | 6.946 | 6.867 | 6.916 | 7,491,110 | -0.01(-0.18%) |
Apr 13, 2005 | 6.997 | 7.023 | 6.907 | 6.928 | 4,787,147 | -0.07(-0.98%) |
Apr 12, 2005 | 6.834 | 7.034 | 6.823 | 6.997 | 4,529,312 | +0.13(+1.83%) |
Apr 11, 2005 | 6.912 | 6.912 | 6.806 | 6.871 | 5,096,621 | -0.04(-0.59%) |
Apr 08, 2005 | 6.972 | 7.006 | 6.908 | 6.912 | 4,208,118 | -0.12(-1.71%) |
Apr 07, 2005 | 7.054 | 7.073 | 7.001 | 7.032 | 4,444,344 | -0.02(-0.21%) |
Apr 06, 2005 | 7.031 | 7.084 | 7.017 | 7.047 | 4,106,303 | +0.02(+0.23%) |
Apr 05, 2005 | 6.997 | 7.084 | 6.997 | 7.031 | 4,187,609 | +0.01(+0.08%) |
Apr 04, 2005 | 6.957 | 7.032 | 6.920 | 7.025 | 3,985,077 | +0.04(+0.51%) |
Apr 01, 2005 | 7.045 | 7.137 | 6.954 | 6.990 | 7,678,260 | -0.08(-1.18%) |
Mar 31, 2005 | 7.065 | 7.105 | 7.005 | 7.073 | 7,357,798 | -0.16(-2.25%) |
Mar 30, 2005 | 7.139 | 7.236 | 7.122 | 7.236 | 4,319,456 | +0.05(+0.65%) |
Mar 29, 2005 | 7.236 | 7.266 | 7.166 | 7.189 | 7,275,027 | -0.07(-1.00%) |
Mar 28, 2005 | 7.156 | 7.312 | 7.156 | 7.262 | 8,934,836 | +0.12(+1.66%) |
Mar 24, 2005 | 6.997 | 7.158 | 6.949 | 7.143 | 9,080,966 | +0.23(+3.40%) |
Mar 23, 2005 | 6.983 | 6.987 | 6.886 | 6.908 | 5,057,067 | -0.05(-0.75%) |
Mar 22, 2005 | 6.963 | 7.040 | 6.930 | 6.960 | 5,798,707 | +0.00(+0.06%) |
Mar 21, 2005 | 6.862 | 6.960 | 6.819 | 6.956 | 3,733,835 | +0.07(+0.99%) |
Mar 18, 2005 | 6.881 | 6.912 | 6.832 | 6.888 | 6,199,741 | -0.01(-0.20%) |
Mar 17, 2005 | 6.999 | 6.999 | 6.873 | 6.901 | 5,150,825 | -0.10(-1.40%) |
Mar 16, 2005 | 7.017 | 7.043 | 6.961 | 6.999 | 5,472,751 | -0.05(-0.74%) |
Mar 15, 2005 | 7.040 | 7.079 | 7.008 | 7.051 | 6,461,604 | +0.02(+0.29%) |
Mar 14, 2005 | 6.939 | 7.042 | 6.905 | 7.031 | 6,078,515 | +0.10(+1.38%) |
Mar 11, 2005 | 6.830 | 6.942 | 6.819 | 6.935 | 4,368,166 | +0.10(+1.44%) |
Mar 10, 2005 | 6.875 | 6.908 | 6.806 | 6.837 | 4,682,402 | -0.02(-0.30%) |
Mar 09, 2005 | 6.942 | 6.944 | 6.832 | 6.857 | 4,945,729 | -0.11(-1.63%) |
Mar 08, 2005 | 6.990 | 7.002 | 6.901 | 6.971 | 4,620,140 | -0.03(-0.45%) |
Mar 07, 2005 | 6.840 | 7.062 | 6.840 | 7.002 | 6,208,898 | +0.17(+2.44%) |
Mar 04, 2005 | 6.847 | 6.863 | 6.765 | 6.836 | 5,905,649 | +0.02(+0.34%) |
Mar 03, 2005 | 6.840 | 6.920 | 6.765 | 6.812 | 6,124,662 | -0.02(-0.34%) |
Mar 02, 2005 | 6.733 | 6.901 | 6.733 | 6.836 | 6,642,894 | +0.11(+1.64%) |
Mar 01, 2005 | 6.658 | 6.746 | 6.647 | 6.725 | 5,106,143 | +0.07(+0.98%) |
Feb 28, 2005 | 6.675 | 6.710 | 6.619 | 6.660 | 3,569,393 | -0.02(-0.23%) |
Feb 25, 2005 | 6.587 | 6.698 | 6.583 | 6.675 | 5,119,694 | +0.10(+1.49%) |
Feb 24, 2005 | 6.382 | 6.582 | 6.382 | 6.576 | 6,269,327 | +0.11(+1.75%) |
Feb 23, 2005 | 6.456 | 6.488 | 6.440 | 6.463 | 3,331,702 | +0.01(+0.13%) |
Feb 22, 2005 | 6.498 | 6.531 | 6.423 | 6.455 | 3,836,749 | -0.12(-1.89%) |
Feb 18, 2005 | 6.553 | 6.617 | 6.553 | 6.579 | 4,543,230 | +0.02(+0.23%) |
Feb 17, 2005 | 6.556 | 6.571 | 6.512 | 6.564 | 8,149,979 | +0.01(+0.15%) |
Feb 16, 2005 | 6.563 | 6.601 | 6.527 | 6.554 | 7,934,629 | -0.01(-0.12%) |
Feb 15, 2005 | 6.498 | 6.565 | 6.464 | 6.563 | 4,382,450 | +0.04(+0.63%) |
Feb 14, 2005 | 6.423 | 6.563 | 6.410 | 6.522 | 4,457,163 | +0.11(+1.68%) |
Feb 11, 2005 | 6.300 | 6.463 | 6.294 | 6.414 | 4,917,529 | +0.09(+1.36%) |
Feb 10, 2005 | 6.242 | 6.346 | 6.199 | 6.328 | 4,743,930 | +0.13(+2.07%) |
Feb 09, 2005 | 6.273 | 6.298 | 6.194 | 6.199 | 3,753,246 | -0.12(-1.84%) |
Feb 08, 2005 | 6.324 | 6.351 | 6.311 | 6.316 | 3,645,205 | -0.01(-0.11%) |
Feb 07, 2005 | 6.322 | 6.351 | 6.291 | 6.322 | 2,811,272 | -0.01(-0.19%) |
Feb 04, 2005 | 6.273 | 6.344 | 6.228 | 6.335 | 5,160,347 | +0.03(+0.48%) |
Feb 03, 2005 | 6.239 | 6.333 | 6.220 | 6.305 | 3,508,596 | +0.08(+1.23%) |
Feb 02, 2005 | 6.266 | 6.295 | 6.197 | 6.228 | 5,255,936 | -0.03(-0.48%) |