Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.472 | 6.765 | 6.369 | 6.653 | 1,084,328 | +0.27(+4.18%) |
Apr 28, 2005 | 6.696 | 6.705 | 6.377 | 6.386 | 444,522 | -0.31(-4.63%) |
Apr 27, 2005 | 6.869 | 6.938 | 6.550 | 6.696 | 578,192 | -0.31(-4.43%) |
Apr 26, 2005 | 7.050 | 7.153 | 6.938 | 7.007 | 326,517 | -0.08(-1.09%) |
Apr 25, 2005 | 7.067 | 7.145 | 7.024 | 7.084 | 288,458 | +0.07(+0.98%) |
Apr 22, 2005 | 7.093 | 7.127 | 6.938 | 7.015 | 434,311 | -0.06(-0.85%) |
Apr 21, 2005 | 7.024 | 7.205 | 6.955 | 7.076 | 612,190 | +0.14(+1.99%) |
Apr 20, 2005 | 7.248 | 7.248 | 6.860 | 6.938 | 507,412 | -0.26(-3.59%) |
Apr 19, 2005 | 6.946 | 7.239 | 6.912 | 7.196 | 653,614 | +0.28(+4.11%) |
Apr 18, 2005 | 6.886 | 6.938 | 6.524 | 6.912 | 679,489 | +0.01(+0.12%) |
Apr 15, 2005 | 7.170 | 7.170 | 6.739 | 6.903 | 864,794 | -0.27(-3.73%) |
Apr 14, 2005 | 7.541 | 7.550 | 6.920 | 7.170 | 1,001,481 | -0.40(-5.24%) |
Apr 13, 2005 | 7.912 | 7.920 | 7.524 | 7.567 | 245,061 | -0.39(-4.88%) |
Apr 12, 2005 | 7.808 | 7.989 | 7.610 | 7.955 | 554,870 | +0.06(+0.76%) |
Apr 11, 2005 | 7.929 | 8.015 | 7.739 | 7.894 | 473,646 | +0.01(+0.11%) |
Apr 08, 2005 | 8.058 | 8.101 | 7.877 | 7.886 | 278,711 | -0.16(-1.93%) |
Apr 07, 2005 | 7.886 | 8.101 | 7.791 | 8.041 | 421,780 | +0.18(+2.30%) |
Apr 06, 2005 | 7.868 | 8.006 | 7.843 | 7.860 | 532,823 | -0.01(-0.11%) |
Apr 05, 2005 | 7.817 | 7.963 | 7.800 | 7.868 | 560,787 | +0.20(+2.58%) |
Apr 04, 2005 | 7.532 | 7.722 | 7.438 | 7.670 | 372,350 | +0.14(+1.83%) |
Apr 01, 2005 | 7.705 | 7.791 | 7.429 | 7.532 | 594,553 | -0.12(-1.58%) |
Mar 31, 2005 | 7.756 | 7.756 | 7.593 | 7.653 | 526,209 | -0.10(-1.33%) |
Mar 30, 2005 | 7.610 | 7.851 | 7.610 | 7.756 | 937,547 | +0.15(+1.93%) |
Mar 29, 2005 | 8.024 | 8.024 | 7.584 | 7.610 | 687,495 | -0.46(-5.66%) |
Mar 28, 2005 | 8.144 | 8.144 | 7.972 | 8.067 | 518,899 | +0.01(+0.11%) |
Mar 24, 2005 | 7.929 | 8.101 | 7.843 | 8.058 | 479,448 | +0.20(+2.52%) |
Mar 23, 2005 | 8.058 | 8.058 | 7.808 | 7.860 | 422,940 | -0.23(-2.88%) |
Mar 22, 2005 | 7.912 | 8.144 | 7.912 | 8.093 | 496,737 | +0.12(+1.51%) |
Mar 21, 2005 | 8.118 | 8.118 | 7.903 | 7.972 | 355,641 | -0.15(-1.80%) |
Mar 18, 2005 | 8.179 | 8.179 | 8.006 | 8.118 | 849,245 | -0.07(-0.84%) |
Mar 17, 2005 | 8.144 | 8.213 | 8.024 | 8.187 | 538,741 | +0.04(+0.53%) |
Mar 16, 2005 | 8.248 | 8.256 | 8.015 | 8.144 | 563,224 | -0.19(-2.28%) |
Mar 15, 2005 | 8.489 | 8.532 | 8.222 | 8.334 | 551,969 | -0.11(-1.33%) |
Mar 14, 2005 | 8.394 | 8.670 | 8.368 | 8.446 | 666,377 | +0.09(+1.03%) |
Mar 11, 2005 | 8.351 | 8.360 | 8.248 | 8.360 | 365,272 | +0.01(+0.10%) |
Mar 10, 2005 | 8.618 | 8.618 | 8.248 | 8.351 | 822,094 | -0.27(-3.10%) |
Mar 09, 2005 | 8.403 | 8.834 | 8.342 | 8.618 | 1,455,750 | +0.22(+2.67%) |
Mar 08, 2005 | 8.101 | 8.429 | 7.894 | 8.394 | 1,058,801 | +0.47(+5.87%) |
Mar 07, 2005 | 8.006 | 8.110 | 7.929 | 7.929 | 327,677 | -0.08(-0.97%) |
Mar 04, 2005 | 7.808 | 8.006 | 7.808 | 8.006 | 571,810 | +0.22(+2.77%) |
Mar 03, 2005 | 7.920 | 7.972 | 7.765 | 7.791 | 375,250 | -0.08(-0.99%) |
Mar 02, 2005 | 7.868 | 7.972 | 7.782 | 7.868 | 504,859 | +0.01(+0.11%) |
Mar 01, 2005 | 7.912 | 7.929 | 7.800 | 7.860 | 730,312 | +0.02(+0.22%) |
Feb 28, 2005 | 7.843 | 7.903 | 7.748 | 7.843 | 400,430 | -0.01(-0.11%) |
Feb 25, 2005 | 7.679 | 7.851 | 7.584 | 7.851 | 296,928 | +0.17(+2.24%) |
Feb 24, 2005 | 7.472 | 7.687 | 7.248 | 7.679 | 438,256 | +0.26(+3.48%) |
Feb 23, 2005 | 7.360 | 7.541 | 7.282 | 7.420 | 527,486 | +0.05(+0.70%) |
Feb 22, 2005 | 7.825 | 7.825 | 7.282 | 7.369 | 397,761 | -0.41(-5.32%) |
Feb 18, 2005 | 7.696 | 7.825 | 7.679 | 7.782 | 164,534 | +0.10(+1.35%) |
Feb 17, 2005 | 7.756 | 7.903 | 7.653 | 7.679 | 361,094 | -0.16(-2.09%) |
Feb 16, 2005 | 7.765 | 7.903 | 7.627 | 7.843 | 429,438 | +0.09(+1.11%) |
Feb 15, 2005 | 7.843 | 7.877 | 7.567 | 7.756 | 494,300 | -0.02(-0.22%) |
Feb 14, 2005 | 7.713 | 7.800 | 7.524 | 7.774 | 535,956 | +0.08(+1.01%) |
Feb 11, 2005 | 7.584 | 7.748 | 7.489 | 7.696 | 313,057 | +0.10(+1.36%) |
Feb 10, 2005 | 7.550 | 7.662 | 7.420 | 7.593 | 476,895 | +0.09(+1.26%) |
Feb 09, 2005 | 7.687 | 7.687 | 7.464 | 7.498 | 340,789 | -0.18(-2.36%) |
Feb 08, 2005 | 7.446 | 7.679 | 7.403 | 7.679 | 370,377 | +0.24(+3.24%) |
Feb 07, 2005 | 7.291 | 7.481 | 7.274 | 7.438 | 656,050 | +0.21(+2.86%) |
Feb 04, 2005 | 7.455 | 7.463 | 7.136 | 7.231 | 646,420 | -0.07(-0.94%) |
Feb 03, 2005 | 7.584 | 7.584 | 7.248 | 7.300 | 348,795 | -0.18(-2.42%) |
Feb 02, 2005 | 7.498 | 7.636 | 7.377 | 7.481 | 251,791 | -0.04(-0.57%) |