Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.646 | 6.675 | 6.572 | 6.666 | 1,099,067 | -0.04(-0.64%) |
Apr 28, 2005 | 6.821 | 6.821 | 6.707 | 6.709 | 1,075,048 | -0.17(-2.48%) |
Apr 27, 2005 | 6.675 | 6.907 | 6.648 | 6.880 | 2,986,295 | +0.08(+1.12%) |
Apr 26, 2005 | 6.810 | 6.877 | 6.779 | 6.803 | 1,039,465 | -0.09(-1.37%) |
Apr 25, 2005 | 6.895 | 6.918 | 6.868 | 6.898 | 1,325,018 | -0.02(-0.32%) |
Apr 22, 2005 | 6.990 | 6.994 | 6.889 | 6.920 | 833,974 | -0.03(-0.48%) |
Apr 21, 2005 | 6.949 | 6.967 | 6.882 | 6.954 | 1,075,493 | +0.20(+2.96%) |
Apr 20, 2005 | 6.821 | 6.844 | 6.745 | 6.754 | 913,146 | -0.02(-0.33%) |
Apr 19, 2005 | 6.749 | 6.790 | 6.718 | 6.776 | 644,495 | +0.03(+0.40%) |
Apr 18, 2005 | 6.727 | 6.767 | 6.700 | 6.749 | 1,091,060 | -0.07(-0.96%) |
Apr 15, 2005 | 6.821 | 6.898 | 6.788 | 6.815 | 929,603 | -0.12(-1.78%) |
Apr 14, 2005 | 7.003 | 7.028 | 6.920 | 6.938 | 747,241 | -0.02(-0.32%) |
Apr 13, 2005 | 6.983 | 7.028 | 6.954 | 6.961 | 636,934 | -0.05(-0.74%) |
Apr 12, 2005 | 6.961 | 7.026 | 6.907 | 7.012 | 3,061,464 | -0.04(-0.64%) |
Apr 11, 2005 | 7.080 | 7.093 | 7.030 | 7.057 | 939,833 | +0.04(+0.58%) |
Apr 08, 2005 | 7.028 | 7.060 | 6.983 | 7.017 | 1,866,323 | +0.03(+0.48%) |
Apr 07, 2005 | 6.967 | 6.985 | 6.925 | 6.983 | 1,151,107 | +0.23(+3.46%) |
Apr 06, 2005 | 6.725 | 6.783 | 6.722 | 6.749 | 477,255 | +0.01(+0.17%) |
Apr 05, 2005 | 6.718 | 6.743 | 6.702 | 6.738 | 820,630 | -0.02(-0.37%) |
Apr 04, 2005 | 6.736 | 6.783 | 6.693 | 6.763 | 1,131,091 | -0.11(-1.64%) |
Apr 01, 2005 | 6.958 | 6.967 | 6.837 | 6.875 | 1,543,853 | -0.00(-0.07%) |
Mar 31, 2005 | 6.936 | 6.947 | 6.873 | 6.880 | 2,303,993 | -0.04(-0.58%) |
Mar 30, 2005 | 6.835 | 6.925 | 6.835 | 6.920 | 2,280,864 | +0.09(+1.32%) |
Mar 29, 2005 | 6.835 | 6.895 | 6.819 | 6.830 | 1,185,800 | -0.01(-0.20%) |
Mar 28, 2005 | 6.868 | 6.880 | 6.812 | 6.844 | 542,639 | +0.00(+0.07%) |
Mar 24, 2005 | 6.862 | 6.895 | 6.839 | 6.839 | 366,503 | -0.01(-0.16%) |
Mar 23, 2005 | 6.839 | 6.866 | 6.797 | 6.850 | 747,241 | -0.03(-0.39%) |
Mar 22, 2005 | 6.929 | 7.015 | 6.871 | 6.877 | 599,571 | -0.12(-1.77%) |
Mar 21, 2005 | 7.069 | 7.071 | 6.961 | 7.001 | 735,231 | -0.06(-0.83%) |
Mar 18, 2005 | 7.057 | 7.071 | 7.003 | 7.060 | 1,010,109 | +0.06(+0.87%) |
Mar 17, 2005 | 6.974 | 7.017 | 6.947 | 6.999 | 1,844,528 | +0.09(+1.37%) |
Mar 16, 2005 | 6.889 | 6.965 | 6.889 | 6.904 | 617,363 | -0.07(-1.00%) |
Mar 15, 2005 | 7.075 | 7.075 | 6.954 | 6.974 | 850,431 | -0.03(-0.39%) |
Mar 14, 2005 | 7.021 | 7.033 | 6.954 | 7.001 | 723,667 | -0.10(-1.36%) |
Mar 11, 2005 | 7.107 | 7.163 | 7.075 | 7.098 | 496,381 | -0.02(-0.32%) |
Mar 10, 2005 | 7.210 | 7.210 | 7.044 | 7.120 | 3,059,240 | -0.11(-1.49%) |
Mar 09, 2005 | 7.197 | 7.262 | 7.185 | 7.228 | 848,207 | +0.01(+0.12%) |
Mar 08, 2005 | 7.248 | 7.253 | 7.192 | 7.219 | 607,133 | -0.00(-0.03%) |
Mar 07, 2005 | 7.176 | 7.255 | 7.176 | 7.221 | 843,759 | +0.08(+1.13%) |
Mar 04, 2005 | 7.098 | 7.185 | 7.093 | 7.141 | 694,756 | +0.06(+0.83%) |
Mar 03, 2005 | 7.069 | 7.096 | 7.044 | 7.082 | 777,041 | +0.06(+0.86%) |
Mar 02, 2005 | 6.994 | 7.075 | 6.981 | 7.021 | 1,450,003 | -0.09(-1.23%) |
Mar 01, 2005 | 7.098 | 7.134 | 7.082 | 7.109 | 508,835 | -0.01(-0.13%) |
Feb 28, 2005 | 7.127 | 7.138 | 7.060 | 7.118 | 1,351,705 | -0.07(-1.00%) |
Feb 25, 2005 | 7.107 | 7.208 | 7.080 | 7.190 | 908,698 | +0.02(+0.35%) |
Feb 24, 2005 | 7.118 | 7.174 | 7.069 | 7.165 | 749,020 | +0.09(+1.34%) |
Feb 23, 2005 | 6.997 | 7.082 | 6.990 | 7.071 | 1,135,539 | +0.01(+0.19%) |
Feb 22, 2005 | 7.055 | 7.107 | 7.044 | 7.057 | 1,047,026 | -0.12(-1.63%) |
Feb 18, 2005 | 7.154 | 7.194 | 7.138 | 7.174 | 496,826 | -0.10(-1.42%) |
Feb 17, 2005 | 7.260 | 7.320 | 7.260 | 7.278 | 455,016 | +0.02(+0.22%) |
Feb 16, 2005 | 7.251 | 7.284 | 7.190 | 7.262 | 2,617,567 | -0.10(-1.31%) |
Feb 15, 2005 | 7.296 | 7.381 | 7.280 | 7.359 | 975,861 | +0.11(+1.52%) |
Feb 14, 2005 | 7.219 | 7.275 | 7.185 | 7.248 | 857,103 | +0.01(+0.19%) |
Feb 11, 2005 | 7.185 | 7.262 | 7.154 | 7.235 | 1,862,765 | +0.06(+0.88%) |
Feb 10, 2005 | 7.158 | 7.203 | 7.127 | 7.172 | 913,146 | +0.11(+1.56%) |
Feb 09, 2005 | 7.078 | 7.125 | 7.053 | 7.062 | 902,026 | -0.02(-0.25%) |
Feb 08, 2005 | 7.044 | 7.100 | 7.028 | 7.080 | 880,676 | +0.01(+0.10%) |
Feb 07, 2005 | 7.087 | 7.102 | 7.048 | 7.073 | 1,072,824 | -0.06(-0.85%) |
Feb 04, 2005 | 7.055 | 7.149 | 7.046 | 7.134 | 1,039,020 | -0.02(-0.25%) |
Feb 03, 2005 | 7.163 | 7.183 | 7.120 | 7.152 | 2,099,391 | -0.12(-1.67%) |
Feb 02, 2005 | 7.251 | 7.296 | 7.251 | 7.273 | 882,456 | +0.08(+1.16%) |