Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.210 | 6.384 | 6.166 | 6.248 | 223,945 | +0.04(+0.70%) |
Apr 28, 2005 | 6.335 | 6.384 | 6.161 | 6.204 | 220,830 | -0.18(-2.82%) |
Apr 27, 2005 | 6.330 | 6.395 | 6.297 | 6.384 | 72,021 | +0.03(+0.43%) |
Apr 26, 2005 | 6.412 | 6.412 | 6.313 | 6.357 | 277,091 | -0.01(-0.17%) |
Apr 25, 2005 | 6.417 | 6.499 | 6.330 | 6.368 | 363,591 | -0.10(-1.60%) |
Apr 22, 2005 | 6.537 | 6.548 | 6.433 | 6.472 | 262,797 | -0.07(-1.00%) |
Apr 21, 2005 | 6.357 | 6.537 | 6.357 | 6.537 | 218,997 | +0.14(+2.13%) |
Apr 20, 2005 | 6.483 | 6.488 | 6.384 | 6.401 | 256,382 | -0.08(-1.26%) |
Apr 19, 2005 | 6.357 | 6.515 | 6.259 | 6.483 | 563,529 | +0.18(+2.86%) |
Apr 18, 2005 | 6.346 | 6.395 | 6.193 | 6.302 | 348,930 | -0.08(-1.28%) |
Apr 15, 2005 | 6.608 | 6.614 | 6.379 | 6.384 | 732,130 | -0.27(-4.10%) |
Apr 14, 2005 | 6.897 | 6.914 | 6.592 | 6.657 | 307,879 | -0.19(-2.71%) |
Apr 13, 2005 | 6.788 | 6.875 | 6.755 | 6.843 | 126,633 | +0.05(+0.80%) |
Apr 12, 2005 | 6.750 | 6.843 | 6.652 | 6.788 | 511,483 | +0.05(+0.73%) |
Apr 11, 2005 | 6.690 | 6.799 | 6.657 | 6.739 | 189,859 | +0.10(+1.56%) |
Apr 08, 2005 | 6.695 | 6.777 | 6.592 | 6.635 | 312,277 | -0.08(-1.22%) |
Apr 07, 2005 | 6.684 | 6.832 | 6.684 | 6.717 | 516,614 | +0.01(+0.16%) |
Apr 06, 2005 | 6.881 | 6.985 | 6.706 | 6.706 | 408,856 | -0.17(-2.46%) |
Apr 05, 2005 | 6.750 | 6.886 | 6.734 | 6.875 | 349,113 | +0.13(+1.86%) |
Apr 04, 2005 | 6.799 | 6.804 | 6.657 | 6.750 | 323,090 | -0.05(-0.72%) |
Apr 01, 2005 | 6.690 | 6.832 | 6.690 | 6.799 | 541,538 | +0.11(+1.63%) |
Mar 31, 2005 | 6.603 | 6.728 | 6.603 | 6.690 | 683,015 | +0.07(+1.07%) |
Mar 30, 2005 | 6.483 | 6.734 | 6.483 | 6.619 | 646,363 | +0.14(+2.19%) |
Mar 29, 2005 | 6.330 | 6.510 | 6.330 | 6.477 | 1,776,904 | +0.17(+2.77%) |
Mar 28, 2005 | 6.401 | 6.439 | 6.275 | 6.302 | 330,237 | -0.15(-2.37%) |
Mar 24, 2005 | 6.275 | 6.624 | 6.275 | 6.455 | 406,657 | +0.16(+2.60%) |
Mar 23, 2005 | 6.548 | 6.652 | 6.210 | 6.292 | 779,778 | -0.23(-3.51%) |
Mar 22, 2005 | 6.581 | 6.690 | 6.515 | 6.521 | 905,678 | -0.06(-0.91%) |
Mar 21, 2005 | 6.695 | 6.695 | 6.412 | 6.581 | 655,526 | -0.11(-1.71%) |
Mar 18, 2005 | 6.728 | 6.875 | 6.674 | 6.695 | 880,205 | -0.03(-0.49%) |
Mar 17, 2005 | 6.297 | 6.734 | 6.270 | 6.728 | 1,128,341 | +0.41(+6.57%) |
Mar 16, 2005 | 6.433 | 6.521 | 6.204 | 6.313 | 1,626,263 | -0.14(-2.12%) |
Mar 15, 2005 | 6.466 | 6.575 | 6.270 | 6.450 | 1,652,103 | -0.02(-0.25%) |
Mar 14, 2005 | 6.684 | 6.690 | 6.390 | 6.466 | 2,223,146 | -0.23(-3.50%) |
Mar 11, 2005 | 6.788 | 6.875 | 6.641 | 6.701 | 803,785 | -0.06(-0.89%) |
Mar 10, 2005 | 7.045 | 7.050 | 6.357 | 6.761 | 3,285,147 | -0.31(-4.32%) |
Mar 09, 2005 | 7.558 | 7.558 | 6.821 | 7.066 | 3,011,904 | -0.52(-6.83%) |
Mar 08, 2005 | 7.819 | 7.830 | 7.530 | 7.585 | 1,752,897 | -0.22(-2.80%) |
Mar 07, 2005 | 7.983 | 7.983 | 7.776 | 7.803 | 1,056,503 | -0.18(-2.26%) |
Mar 04, 2005 | 7.748 | 7.994 | 7.738 | 7.983 | 576,907 | +0.18(+2.31%) |
Mar 03, 2005 | 7.814 | 7.874 | 7.770 | 7.803 | 830,358 | -0.01(-0.07%) |
Mar 02, 2005 | 7.967 | 7.967 | 7.776 | 7.809 | 2,093,580 | -0.16(-1.99%) |
Mar 01, 2005 | 7.803 | 8.141 | 7.721 | 7.967 | 948,928 | +0.26(+3.33%) |
Feb 28, 2005 | 7.885 | 7.885 | 7.612 | 7.710 | 974,585 | +0.03(+0.36%) |
Feb 25, 2005 | 7.176 | 7.825 | 7.176 | 7.683 | 974,218 | +0.52(+7.32%) |
Feb 24, 2005 | 7.274 | 7.274 | 7.017 | 7.159 | 644,164 | -0.10(-1.43%) |
Feb 23, 2005 | 7.148 | 7.312 | 7.148 | 7.263 | 487,659 | +0.09(+1.22%) |
Feb 22, 2005 | 7.285 | 7.285 | 7.072 | 7.176 | 1,104,334 | -0.11(-1.50%) |
Feb 18, 2005 | 7.257 | 7.372 | 7.230 | 7.285 | 1,183,503 | +0.05(+0.75%) |
Feb 17, 2005 | 6.821 | 7.285 | 6.821 | 7.230 | 2,518,014 | +0.52(+7.72%) |
Feb 16, 2005 | 6.755 | 6.766 | 6.668 | 6.712 | 512,765 | -0.07(-0.97%) |
Feb 15, 2005 | 6.968 | 6.968 | 6.766 | 6.777 | 984,847 | -0.19(-2.74%) |
Feb 14, 2005 | 6.821 | 6.990 | 6.794 | 6.968 | 959,374 | +0.17(+2.57%) |
Feb 11, 2005 | 6.663 | 6.821 | 6.663 | 6.794 | 1,676,660 | +0.13(+1.97%) |
Feb 10, 2005 | 6.821 | 6.892 | 6.635 | 6.663 | 1,042,758 | -0.17(-2.48%) |
Feb 09, 2005 | 6.821 | 6.864 | 6.668 | 6.832 | 946,179 | +0.14(+2.12%) |
Feb 08, 2005 | 6.548 | 6.690 | 6.548 | 6.690 | 696,210 | +0.17(+2.59%) |
Feb 07, 2005 | 6.570 | 6.646 | 6.493 | 6.521 | 595,966 | -0.04(-0.67%) |
Feb 04, 2005 | 6.548 | 6.663 | 6.466 | 6.564 | 822,661 | +0.00(+0.00%) |
Feb 03, 2005 | 6.133 | 6.564 | 6.084 | 6.564 | 745,874 | +0.43(+7.03%) |
Feb 02, 2005 | 6.046 | 6.166 | 5.975 | 6.133 | 205,619 | +0.07(+1.08%) |