Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.844 | 6.861 | 6.700 | 6.798 | 3,723,688 | -0.05(-0.75%) |
Apr 28, 2005 | 6.918 | 6.941 | 6.803 | 6.849 | 1,482,926 | -0.09(-1.32%) |
Apr 27, 2005 | 6.815 | 6.976 | 6.781 | 6.941 | 3,098,226 | +0.13(+1.85%) |
Apr 26, 2005 | 6.947 | 6.976 | 6.815 | 6.815 | 2,663,310 | -0.16(-2.30%) |
Apr 25, 2005 | 6.832 | 6.987 | 6.832 | 6.976 | 3,407,038 | +0.17(+2.53%) |
Apr 22, 2005 | 6.763 | 6.867 | 6.763 | 6.803 | 1,505,395 | +0.02(+0.25%) |
Apr 21, 2005 | 6.786 | 6.821 | 6.700 | 6.786 | 2,162,383 | +0.08(+1.20%) |
Apr 20, 2005 | 6.786 | 6.803 | 6.700 | 6.706 | 2,799,167 | -0.07(-1.10%) |
Apr 19, 2005 | 6.786 | 6.844 | 6.752 | 6.781 | 2,423,297 | -0.01(-0.08%) |
Apr 18, 2005 | 6.746 | 6.844 | 6.723 | 6.786 | 1,509,226 | +0.03(+0.51%) |
Apr 15, 2005 | 6.861 | 6.890 | 6.723 | 6.752 | 3,781,340 | -0.10(-1.51%) |
Apr 14, 2005 | 6.941 | 6.993 | 6.832 | 6.855 | 2,722,878 | -0.09(-1.24%) |
Apr 13, 2005 | 6.964 | 6.999 | 6.890 | 6.941 | 3,315,770 | +0.02(+0.25%) |
Apr 12, 2005 | 6.947 | 6.953 | 6.809 | 6.924 | 3,569,543 | -0.02(-0.33%) |
Apr 11, 2005 | 6.844 | 6.981 | 6.844 | 6.947 | 1,962,604 | +0.09(+1.26%) |
Apr 08, 2005 | 6.930 | 6.953 | 6.855 | 6.861 | 1,831,276 | -0.07(-1.08%) |
Apr 07, 2005 | 6.895 | 6.987 | 6.849 | 6.936 | 2,129,812 | +0.07(+1.09%) |
Apr 06, 2005 | 6.821 | 6.884 | 6.821 | 6.861 | 7,564,074 | +0.00(+0.00%) |
Apr 05, 2005 | 6.849 | 6.890 | 6.844 | 6.861 | 5,576,737 | +0.01(+0.17%) |
Apr 04, 2005 | 6.901 | 6.901 | 6.826 | 6.849 | 5,366,508 | -0.01(-0.08%) |
Apr 01, 2005 | 6.964 | 6.970 | 6.781 | 6.855 | 3,043,535 | -0.05(-0.75%) |
Mar 31, 2005 | 6.838 | 6.964 | 6.809 | 6.907 | 3,248,016 | +0.07(+1.09%) |
Mar 30, 2005 | 6.740 | 6.884 | 6.729 | 6.832 | 4,547,536 | +0.17(+2.50%) |
Mar 29, 2005 | 6.832 | 6.849 | 6.648 | 6.666 | 4,727,982 | -0.18(-2.60%) |
Mar 28, 2005 | 6.890 | 6.936 | 6.838 | 6.844 | 3,127,487 | +0.05(+0.68%) |
Mar 24, 2005 | 6.666 | 6.838 | 6.654 | 6.798 | 3,099,967 | +0.16(+2.42%) |
Mar 23, 2005 | 6.786 | 6.792 | 6.562 | 6.637 | 9,268,029 | -0.16(-2.36%) |
Mar 22, 2005 | 7.016 | 7.016 | 6.758 | 6.798 | 5,099,323 | -0.20(-2.79%) |
Mar 21, 2005 | 7.027 | 7.102 | 6.981 | 6.993 | 1,946,232 | -0.05(-0.73%) |
Mar 18, 2005 | 6.993 | 7.096 | 6.947 | 7.045 | 4,905,989 | +0.02(+0.25%) |
Mar 17, 2005 | 6.907 | 7.050 | 6.907 | 7.027 | 2,197,915 | +0.05(+0.74%) |
Mar 16, 2005 | 7.062 | 7.136 | 6.947 | 6.976 | 2,515,610 | -0.10(-1.38%) |
Mar 15, 2005 | 7.165 | 7.205 | 7.056 | 7.073 | 1,817,865 | -0.10(-1.44%) |
Mar 14, 2005 | 7.039 | 7.194 | 7.033 | 7.177 | 2,250,341 | +0.09(+1.21%) |
Mar 11, 2005 | 7.033 | 7.234 | 7.033 | 7.091 | 2,395,255 | +0.00(+0.00%) |
Mar 10, 2005 | 7.114 | 7.131 | 6.993 | 7.091 | 1,914,532 | -0.03(-0.48%) |
Mar 09, 2005 | 7.188 | 7.251 | 7.119 | 7.125 | 2,978,567 | -0.11(-1.59%) |
Mar 08, 2005 | 7.234 | 7.355 | 7.205 | 7.240 | 6,763,217 | +0.06(+0.80%) |
Mar 07, 2005 | 7.159 | 7.211 | 7.142 | 7.182 | 2,879,113 | +0.02(+0.32%) |
Mar 04, 2005 | 7.108 | 7.200 | 7.091 | 7.159 | 2,684,734 | +0.07(+1.05%) |
Mar 03, 2005 | 6.999 | 7.119 | 6.976 | 7.085 | 3,859,545 | +0.11(+1.65%) |
Mar 02, 2005 | 6.890 | 7.022 | 6.878 | 6.970 | 3,745,112 | +0.05(+0.66%) |
Mar 01, 2005 | 6.878 | 6.976 | 6.844 | 6.924 | 2,170,395 | +0.05(+0.67%) |
Feb 28, 2005 | 6.947 | 7.010 | 6.872 | 6.878 | 1,416,914 | -0.07(-1.07%) |
Feb 25, 2005 | 6.781 | 6.976 | 6.781 | 6.953 | 3,294,347 | +0.18(+2.63%) |
Feb 24, 2005 | 6.826 | 6.844 | 6.752 | 6.775 | 1,903,036 | -0.03(-0.51%) |
Feb 23, 2005 | 6.758 | 6.895 | 6.740 | 6.809 | 2,928,927 | +0.08(+1.19%) |
Feb 22, 2005 | 6.861 | 6.861 | 6.723 | 6.729 | 3,494,996 | -0.16(-2.33%) |
Feb 18, 2005 | 7.079 | 7.079 | 6.855 | 6.890 | 3,071,228 | -0.19(-2.68%) |
Feb 17, 2005 | 7.079 | 7.096 | 6.987 | 7.079 | 2,623,076 | +0.00(+0.00%) |
Feb 16, 2005 | 7.010 | 7.091 | 7.004 | 7.079 | 2,130,509 | +0.01(+0.16%) |
Feb 15, 2005 | 6.947 | 7.125 | 6.913 | 7.068 | 5,976,991 | +0.09(+1.32%) |
Feb 14, 2005 | 6.838 | 7.016 | 6.821 | 6.976 | 3,904,134 | +0.09(+1.33%) |
Feb 11, 2005 | 6.861 | 6.907 | 6.798 | 6.884 | 5,256,777 | +0.02(+0.33%) |
Feb 10, 2005 | 6.786 | 6.861 | 6.752 | 6.861 | 8,028,773 | +0.07(+1.01%) |
Feb 09, 2005 | 6.775 | 6.844 | 6.700 | 6.792 | 2,403,964 | +0.00(+0.00%) |
Feb 08, 2005 | 6.729 | 6.803 | 6.729 | 6.792 | 2,438,625 | +0.03(+0.51%) |
Feb 07, 2005 | 6.809 | 6.832 | 6.735 | 6.758 | 1,728,513 | -0.08(-1.18%) |
Feb 04, 2005 | 6.763 | 6.855 | 6.752 | 6.838 | 3,473,050 | +0.12(+1.79%) |
Feb 03, 2005 | 6.689 | 6.740 | 6.643 | 6.717 | 3,205,169 | +0.03(+0.52%) |
Feb 02, 2005 | 6.603 | 6.723 | 6.551 | 6.683 | 2,267,933 | +0.11(+1.66%) |