Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.374 | 6.405 | 6.195 | 6.240 | 3,156,475 | -0.09(-1.39%) |
Apr 28, 2005 | 6.323 | 6.442 | 6.277 | 6.328 | 4,117,866 | -0.17(-2.64%) |
Apr 27, 2005 | 6.765 | 6.772 | 6.472 | 6.500 | 2,641,245 | -0.27(-3.93%) |
Apr 26, 2005 | 6.676 | 6.778 | 6.662 | 6.765 | 3,495,463 | +0.02(+0.24%) |
Apr 25, 2005 | 6.839 | 6.839 | 6.645 | 6.749 | 4,998,282 | -0.02(-0.24%) |
Apr 22, 2005 | 6.852 | 6.961 | 6.749 | 6.765 | 2,546,773 | -0.03(-0.39%) |
Apr 21, 2005 | 6.558 | 6.807 | 6.511 | 6.792 | 3,286,672 | +0.22(+3.39%) |
Apr 20, 2005 | 6.666 | 6.813 | 6.554 | 6.569 | 3,677,262 | -0.05(-0.78%) |
Apr 19, 2005 | 6.613 | 6.703 | 6.599 | 6.621 | 2,756,358 | +0.19(+3.00%) |
Apr 18, 2005 | 6.224 | 6.469 | 6.167 | 6.428 | 5,646,883 | +0.13(+2.14%) |
Apr 15, 2005 | 6.487 | 6.553 | 6.257 | 6.293 | 7,045,704 | -0.26(-3.96%) |
Apr 14, 2005 | 6.689 | 6.729 | 6.532 | 6.553 | 4,714,866 | -0.13(-1.90%) |
Apr 13, 2005 | 6.866 | 6.909 | 6.657 | 6.680 | 3,451,005 | -0.25(-3.60%) |
Apr 12, 2005 | 7.114 | 7.124 | 6.868 | 6.929 | 4,659,294 | -0.11(-1.54%) |
Apr 11, 2005 | 7.007 | 7.053 | 6.894 | 7.038 | 3,138,216 | +0.01(+0.16%) |
Apr 08, 2005 | 7.041 | 7.123 | 6.941 | 7.026 | 2,922,280 | -0.10(-1.36%) |
Apr 07, 2005 | 7.337 | 7.389 | 7.092 | 7.123 | 8,505,653 | -0.13(-1.82%) |
Apr 06, 2005 | 7.099 | 7.261 | 6.970 | 7.255 | 3,624,865 | +0.16(+2.22%) |
Apr 05, 2005 | 7.180 | 7.287 | 7.034 | 7.098 | 3,334,305 | -0.15(-2.12%) |
Apr 04, 2005 | 7.312 | 7.408 | 7.203 | 7.252 | 4,084,523 | +0.02(+0.30%) |
Apr 01, 2005 | 7.306 | 7.329 | 7.187 | 7.230 | 5,092,754 | +0.07(+1.02%) |
Mar 31, 2005 | 7.041 | 7.195 | 7.019 | 7.157 | 4,580,700 | +0.33(+4.80%) |
Mar 30, 2005 | 6.726 | 6.852 | 6.594 | 6.830 | 4,355,237 | +0.09(+1.35%) |
Mar 29, 2005 | 6.721 | 6.909 | 6.626 | 6.739 | 4,839,505 | -0.02(-0.26%) |
Mar 28, 2005 | 6.927 | 6.934 | 6.685 | 6.757 | 6,241,501 | -0.22(-3.11%) |
Mar 24, 2005 | 6.995 | 7.085 | 6.922 | 6.973 | 3,696,315 | +0.03(+0.42%) |
Mar 23, 2005 | 7.031 | 7.034 | 6.888 | 6.944 | 4,160,736 | -0.26(-3.67%) |
Mar 22, 2005 | 7.489 | 7.489 | 7.167 | 7.209 | 3,545,477 | -0.18(-2.39%) |
Mar 21, 2005 | 7.478 | 7.535 | 7.356 | 7.385 | 2,384,028 | -0.07(-1.00%) |
Mar 18, 2005 | 7.511 | 7.593 | 7.422 | 7.460 | 2,630,131 | -0.04(-0.47%) |
Mar 17, 2005 | 7.507 | 7.557 | 7.413 | 7.495 | 3,744,742 | +0.19(+2.59%) |
Mar 16, 2005 | 7.243 | 7.390 | 7.184 | 7.306 | 3,494,669 | +0.06(+0.78%) |
Mar 15, 2005 | 7.301 | 7.378 | 7.237 | 7.249 | 2,753,977 | +0.02(+0.23%) |
Mar 14, 2005 | 7.167 | 7.253 | 7.025 | 7.233 | 2,961,180 | +0.06(+0.90%) |
Mar 11, 2005 | 6.915 | 7.223 | 6.914 | 7.169 | 4,280,612 | +0.15(+2.15%) |
Mar 10, 2005 | 7.190 | 7.190 | 6.896 | 7.017 | 5,688,959 | -0.26(-3.63%) |
Mar 09, 2005 | 7.467 | 7.560 | 7.235 | 7.282 | 4,494,960 | -0.15(-2.07%) |
Mar 08, 2005 | 7.511 | 7.545 | 7.413 | 7.436 | 2,959,592 | -0.08(-1.04%) |
Mar 07, 2005 | 7.553 | 7.553 | 7.408 | 7.514 | 2,860,357 | -0.08(-1.08%) |
Mar 04, 2005 | 7.419 | 7.651 | 7.379 | 7.596 | 5,893,781 | +0.20(+2.71%) |
Mar 03, 2005 | 7.211 | 7.447 | 7.192 | 7.395 | 4,237,742 | +0.24(+3.40%) |
Mar 02, 2005 | 6.953 | 7.158 | 6.928 | 7.152 | 3,608,194 | +0.14(+2.05%) |
Mar 01, 2005 | 7.165 | 7.165 | 6.884 | 7.009 | 5,067,349 | -0.16(-2.21%) |
Feb 28, 2005 | 7.529 | 7.609 | 7.094 | 7.167 | 9,110,591 | -0.19(-2.62%) |
Feb 25, 2005 | 7.002 | 7.452 | 6.988 | 7.360 | 5,080,051 | +0.29(+4.15%) |
Feb 24, 2005 | 7.005 | 7.067 | 6.898 | 7.067 | 3,372,411 | +0.06(+0.88%) |
Feb 23, 2005 | 6.908 | 7.031 | 6.894 | 7.005 | 5,107,043 | -0.06(-0.84%) |
Feb 22, 2005 | 7.022 | 7.127 | 6.925 | 7.064 | 7,013,154 | +0.15(+2.17%) |
Feb 18, 2005 | 6.738 | 6.933 | 6.738 | 6.914 | 3,424,807 | +0.22(+3.22%) |
Feb 17, 2005 | 6.876 | 6.880 | 6.663 | 6.699 | 3,774,909 | -0.17(-2.48%) |
Feb 16, 2005 | 6.689 | 6.894 | 6.638 | 6.869 | 4,895,077 | +0.19(+2.79%) |
Feb 15, 2005 | 6.619 | 6.726 | 6.612 | 6.682 | 4,802,987 | +0.06(+0.95%) |
Feb 14, 2005 | 6.468 | 6.619 | 6.468 | 6.619 | 4,487,021 | +0.15(+2.34%) |
Feb 11, 2005 | 6.359 | 6.645 | 6.311 | 6.468 | 6,573,344 | +0.08(+1.18%) |
Feb 10, 2005 | 6.176 | 6.439 | 6.150 | 6.393 | 5,532,564 | +0.38(+6.24%) |
Feb 09, 2005 | 5.952 | 6.040 | 5.890 | 6.017 | 3,247,771 | +0.05(+0.84%) |
Feb 08, 2005 | 5.803 | 5.987 | 5.798 | 5.967 | 2,337,982 | +0.10(+1.74%) |
Feb 07, 2005 | 5.889 | 5.962 | 5.827 | 5.865 | 3,675,674 | -0.02(-0.30%) |
Feb 04, 2005 | 5.803 | 5.923 | 5.788 | 5.882 | 2,514,224 | +0.09(+1.59%) |
Feb 03, 2005 | 5.796 | 5.831 | 5.700 | 5.791 | 3,003,256 | -0.04(-0.67%) |
Feb 02, 2005 | 5.744 | 5.895 | 5.719 | 5.830 | 4,141,683 | +0.06(+0.96%) |