Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.836 | 6.872 | 6.808 | 6.868 | 272,546 | +0.05(+0.74%) |
Apr 28, 2005 | 6.886 | 6.901 | 6.818 | 6.818 | 431,718 | -0.08(-1.09%) |
Apr 27, 2005 | 6.933 | 7.019 | 6.894 | 6.894 | 282,041 | -0.02(-0.26%) |
Apr 26, 2005 | 7.037 | 7.037 | 6.911 | 6.911 | 237,361 | -0.10(-1.43%) |
Apr 25, 2005 | 6.958 | 7.012 | 6.929 | 7.012 | 209,157 | +0.09(+1.29%) |
Apr 22, 2005 | 7.005 | 7.005 | 6.879 | 6.922 | 273,384 | -0.08(-1.13%) |
Apr 21, 2005 | 6.965 | 7.037 | 6.915 | 7.001 | 388,435 | +0.02(+0.31%) |
Apr 20, 2005 | 6.983 | 7.026 | 6.947 | 6.979 | 197,987 | -0.01(-0.20%) |
Apr 19, 2005 | 6.936 | 7.012 | 6.888 | 6.994 | 171,737 | +0.06(+0.83%) |
Apr 18, 2005 | 6.897 | 6.983 | 6.844 | 6.936 | 241,550 | +0.08(+1.10%) |
Apr 15, 2005 | 6.890 | 6.901 | 6.786 | 6.861 | 382,570 | -0.07(-0.98%) |
Apr 14, 2005 | 7.062 | 7.062 | 6.919 | 6.929 | 308,569 | -0.09(-1.33%) |
Apr 13, 2005 | 7.012 | 7.083 | 7.001 | 7.022 | 292,373 | -0.03(-0.41%) |
Apr 12, 2005 | 7.083 | 7.119 | 7.022 | 7.051 | 192,402 | -0.06(-0.86%) |
Apr 11, 2005 | 7.144 | 7.162 | 7.076 | 7.112 | 258,863 | -0.04(-0.60%) |
Apr 08, 2005 | 7.133 | 7.169 | 7.080 | 7.155 | 212,508 | +0.02(+0.30%) |
Apr 07, 2005 | 7.065 | 7.133 | 7.040 | 7.133 | 235,685 | +0.04(+0.61%) |
Apr 06, 2005 | 7.015 | 7.123 | 7.008 | 7.090 | 185,141 | +0.09(+1.23%) |
Apr 05, 2005 | 7.065 | 7.069 | 6.997 | 7.005 | 326,721 | -0.05(-0.71%) |
Apr 04, 2005 | 7.051 | 7.080 | 7.047 | 7.055 | 153,307 | -0.01(-0.20%) |
Apr 01, 2005 | 7.126 | 7.144 | 7.055 | 7.069 | 225,632 | -0.06(-0.80%) |
Mar 31, 2005 | 7.112 | 7.133 | 7.048 | 7.126 | 240,712 | -0.01(-0.10%) |
Mar 30, 2005 | 7.062 | 7.137 | 7.062 | 7.133 | 247,972 | +0.06(+0.81%) |
Mar 29, 2005 | 7.108 | 7.123 | 7.073 | 7.076 | 271,709 | -0.02(-0.25%) |
Mar 28, 2005 | 7.105 | 7.119 | 7.073 | 7.094 | 297,679 | -0.00(-0.05%) |
Mar 24, 2005 | 7.130 | 7.155 | 7.098 | 7.098 | 318,902 | -0.05(-0.75%) |
Mar 23, 2005 | 7.098 | 7.158 | 7.098 | 7.151 | 351,574 | +0.02(+0.25%) |
Mar 22, 2005 | 7.133 | 7.176 | 7.118 | 7.133 | 343,196 | -0.01(-0.20%) |
Mar 21, 2005 | 7.148 | 7.180 | 7.148 | 7.148 | 290,139 | +0.00(+0.00%) |
Mar 18, 2005 | 7.133 | 7.184 | 7.133 | 7.148 | 289,580 | -0.02(-0.30%) |
Mar 17, 2005 | 7.166 | 7.205 | 7.162 | 7.169 | 275,897 | +0.00(+0.05%) |
Mar 16, 2005 | 7.169 | 7.216 | 7.162 | 7.166 | 308,011 | -0.01(-0.20%) |
Mar 15, 2005 | 7.198 | 7.212 | 7.176 | 7.180 | 372,238 | +0.00(+0.00%) |
Mar 14, 2005 | 7.198 | 7.219 | 7.180 | 7.180 | 181,790 | -0.03(-0.40%) |
Mar 11, 2005 | 7.194 | 7.216 | 7.166 | 7.209 | 386,759 | +0.00(+0.05%) |
Mar 10, 2005 | 7.194 | 7.209 | 7.169 | 7.205 | 249,648 | +0.01(+0.15%) |
Mar 09, 2005 | 7.259 | 7.262 | 7.194 | 7.194 | 232,614 | -0.06(-0.79%) |
Mar 08, 2005 | 7.280 | 7.280 | 7.241 | 7.252 | 288,743 | -0.03(-0.34%) |
Mar 07, 2005 | 7.280 | 7.323 | 7.259 | 7.277 | 262,493 | -0.03(-0.39%) |
Mar 04, 2005 | 7.273 | 7.320 | 7.262 | 7.305 | 253,278 | +0.03(+0.39%) |
Mar 03, 2005 | 7.262 | 7.309 | 7.259 | 7.277 | 274,222 | +0.03(+0.40%) |
Mar 02, 2005 | 7.273 | 7.284 | 7.237 | 7.248 | 225,353 | -0.03(-0.34%) |
Mar 01, 2005 | 7.198 | 7.280 | 7.191 | 7.273 | 292,652 | +0.06(+0.84%) |
Feb 28, 2005 | 7.191 | 7.216 | 7.176 | 7.212 | 180,394 | +0.04(+0.55%) |
Feb 25, 2005 | 7.227 | 7.269 | 7.173 | 7.173 | 371,400 | -0.03(-0.35%) |
Feb 24, 2005 | 7.198 | 7.198 | 7.155 | 7.198 | 244,063 | +0.01(+0.10%) |
Feb 23, 2005 | 7.205 | 7.205 | 7.126 | 7.191 | 411,054 | +0.01(+0.10%) |
Feb 22, 2005 | 7.312 | 7.312 | 7.137 | 7.184 | 358,834 | -0.10(-1.43%) |
Feb 18, 2005 | 7.133 | 7.302 | 7.130 | 7.287 | 499,017 | +0.14(+2.00%) |
Feb 17, 2005 | 7.194 | 7.209 | 7.130 | 7.144 | 285,671 | -0.06(-0.89%) |
Feb 16, 2005 | 7.209 | 7.223 | 7.173 | 7.209 | 364,978 | +0.02(+0.25%) |
Feb 15, 2005 | 7.198 | 7.234 | 7.184 | 7.191 | 382,012 | -0.01(-0.10%) |
Feb 14, 2005 | 7.212 | 7.212 | 7.166 | 7.198 | 392,623 | +0.00(+0.05%) |
Feb 11, 2005 | 7.273 | 7.277 | 7.194 | 7.194 | 433,952 | -0.06(-0.79%) |
Feb 10, 2005 | 7.234 | 7.266 | 7.219 | 7.252 | 298,796 | -0.01(-0.15%) |
Feb 09, 2005 | 7.259 | 7.262 | 7.237 | 7.262 | 285,112 | +0.00(+0.05%) |
Feb 08, 2005 | 7.277 | 7.277 | 7.198 | 7.259 | 456,292 | +0.00(+0.05%) |
Feb 07, 2005 | 7.305 | 7.312 | 7.241 | 7.255 | 302,984 | -0.01(-0.20%) |
Feb 04, 2005 | 7.280 | 7.298 | 7.241 | 7.269 | 490,919 | -0.02(-0.25%) |
Feb 03, 2005 | 7.338 | 7.338 | 7.284 | 7.287 | 499,855 | -0.04(-0.59%) |
Feb 02, 2005 | 7.316 | 7.330 | 7.287 | 7.330 | 273,384 | +0.02(+0.29%) |