Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.844 | 8.844 | 8.444 | 8.711 | 136,800 | -0.16(-1.75%) |
Apr 28, 2005 | 8.667 | 8.889 | 8.582 | 8.867 | 135,300 | +0.37(+4.40%) |
Apr 27, 2005 | 8.200 | 8.533 | 8.178 | 8.493 | 225,900 | +0.32(+3.97%) |
Apr 26, 2005 | 8.151 | 8.178 | 8.076 | 8.169 | 109,500 | +0.14(+1.77%) |
Apr 25, 2005 | 8.111 | 8.289 | 8.018 | 8.027 | 200,550 | +0.07(+0.89%) |
Apr 22, 2005 | 7.933 | 8.067 | 7.849 | 7.956 | 187,350 | +0.23(+2.99%) |
Apr 21, 2005 | 7.391 | 7.756 | 7.391 | 7.724 | 54,150 | +0.34(+4.57%) |
Apr 20, 2005 | 7.516 | 7.644 | 7.289 | 7.387 | 72,300 | -0.12(-1.66%) |
Apr 19, 2005 | 7.333 | 7.547 | 7.333 | 7.511 | 85,200 | +0.20(+2.74%) |
Apr 18, 2005 | 7.196 | 7.311 | 7.182 | 7.311 | 43,950 | +0.12(+1.67%) |
Apr 15, 2005 | 7.178 | 7.200 | 6.849 | 7.191 | 84,750 | -0.10(-1.34%) |
Apr 14, 2005 | 7.556 | 7.556 | 7.067 | 7.289 | 56,400 | -0.26(-3.42%) |
Apr 13, 2005 | 7.733 | 7.773 | 7.489 | 7.547 | 43,800 | -0.23(-2.97%) |
Apr 12, 2005 | 7.720 | 7.778 | 7.538 | 7.778 | 69,750 | +0.10(+1.33%) |
Apr 11, 2005 | 7.533 | 7.676 | 7.511 | 7.676 | 98,100 | +0.14(+1.89%) |
Apr 08, 2005 | 7.360 | 7.533 | 7.333 | 7.533 | 66,150 | +0.08(+1.13%) |
Apr 07, 2005 | 7.667 | 7.773 | 7.444 | 7.449 | 77,550 | -0.17(-2.27%) |
Apr 06, 2005 | 7.667 | 7.720 | 7.520 | 7.622 | 85,500 | +0.02(+0.23%) |
Apr 05, 2005 | 7.560 | 7.773 | 7.427 | 7.604 | 140,850 | +0.13(+1.78%) |
Apr 04, 2005 | 7.556 | 7.582 | 7.284 | 7.471 | 171,450 | +0.19(+2.56%) |
Apr 01, 2005 | 6.987 | 7.333 | 6.987 | 7.284 | 156,000 | +0.36(+5.27%) |
Mar 31, 2005 | 6.844 | 7.116 | 6.782 | 6.920 | 92,250 | +0.10(+1.43%) |
Mar 30, 2005 | 6.760 | 6.853 | 6.756 | 6.822 | 54,600 | +0.01(+0.13%) |
Mar 29, 2005 | 6.880 | 6.907 | 6.667 | 6.813 | 64,200 | -0.04(-0.65%) |
Mar 28, 2005 | 6.489 | 7.022 | 6.489 | 6.858 | 101,250 | +0.46(+7.15%) |
Mar 24, 2005 | 6.311 | 6.444 | 6.284 | 6.400 | 8,700 | +0.06(+0.91%) |
Mar 23, 2005 | 6.444 | 6.444 | 6.289 | 6.342 | 44,550 | -0.12(-1.86%) |
Mar 22, 2005 | 6.400 | 6.489 | 6.338 | 6.462 | 25,350 | +0.06(+0.97%) |
Mar 21, 2005 | 6.356 | 6.467 | 6.356 | 6.400 | 41,550 | +0.06(+0.98%) |
Mar 18, 2005 | 6.311 | 6.356 | 6.311 | 6.338 | 28,350 | -0.02(-0.28%) |
Mar 17, 2005 | 6.333 | 6.356 | 6.307 | 6.356 | 23,400 | +0.02(+0.35%) |
Mar 16, 2005 | 6.320 | 6.369 | 6.320 | 6.333 | 28,350 | +0.04(+0.71%) |
Mar 15, 2005 | 6.236 | 6.302 | 6.236 | 6.289 | 19,350 | +0.08(+1.22%) |
Mar 14, 2005 | 6.151 | 6.333 | 6.111 | 6.213 | 31,800 | +0.04(+0.72%) |
Mar 11, 2005 | 6.267 | 6.307 | 6.151 | 6.169 | 11,550 | -0.07(-1.14%) |
Mar 10, 2005 | 6.022 | 6.329 | 5.996 | 6.240 | 44,100 | +0.15(+2.48%) |
Mar 09, 2005 | 6.444 | 6.462 | 5.956 | 6.089 | 46,650 | -0.31(-4.86%) |
Mar 08, 2005 | 6.622 | 6.622 | 6.311 | 6.400 | 30,150 | -0.23(-3.49%) |
Mar 07, 2005 | 6.622 | 6.667 | 6.604 | 6.631 | 19,200 | +0.02(+0.27%) |
Mar 04, 2005 | 6.556 | 6.622 | 6.493 | 6.613 | 30,450 | -0.00(-0.07%) |
Mar 03, 2005 | 6.800 | 6.836 | 6.578 | 6.618 | 42,900 | -0.18(-2.68%) |
Mar 02, 2005 | 6.778 | 6.836 | 6.680 | 6.800 | 112,200 | +0.02(+0.33%) |
Mar 01, 2005 | 6.556 | 6.778 | 6.471 | 6.778 | 144,300 | +0.24(+3.74%) |
Feb 28, 2005 | 6.444 | 6.533 | 6.418 | 6.533 | 33,150 | +0.08(+1.31%) |
Feb 25, 2005 | 6.533 | 6.533 | 6.356 | 6.449 | 31,950 | -0.08(-1.29%) |
Feb 24, 2005 | 6.578 | 6.578 | 6.471 | 6.533 | 15,750 | -0.04(-0.54%) |
Feb 23, 2005 | 6.622 | 6.649 | 6.440 | 6.569 | 32,700 | +0.13(+2.07%) |
Feb 22, 2005 | 6.667 | 6.667 | 6.378 | 6.436 | 48,750 | -0.21(-3.14%) |
Feb 18, 2005 | 6.667 | 6.689 | 6.600 | 6.644 | 31,350 | -0.02(-0.27%) |
Feb 17, 2005 | 6.667 | 6.680 | 6.604 | 6.662 | 51,750 | +0.02(+0.33%) |
Feb 16, 2005 | 6.516 | 6.707 | 6.493 | 6.640 | 60,300 | +0.13(+1.98%) |
Feb 15, 2005 | 6.484 | 6.596 | 6.462 | 6.511 | 72,900 | +0.02(+0.34%) |
Feb 14, 2005 | 6.422 | 6.507 | 6.333 | 6.489 | 75,900 | +0.29(+4.66%) |
Feb 11, 2005 | 6.244 | 6.244 | 5.871 | 6.200 | 80,250 | -0.04(-0.71%) |
Feb 10, 2005 | 6.222 | 6.258 | 6.178 | 6.244 | 22,350 | +0.02(+0.29%) |
Feb 09, 2005 | 6.311 | 6.356 | 6.222 | 6.227 | 21,600 | -0.08(-1.27%) |
Feb 08, 2005 | 6.311 | 6.333 | 6.244 | 6.307 | 29,850 | +0.08(+1.21%) |
Feb 07, 2005 | 6.311 | 6.311 | 6.222 | 6.231 | 20,550 | -0.06(-0.92%) |
Feb 04, 2005 | 6.267 | 6.333 | 6.253 | 6.289 | 27,000 | +0.01(+0.21%) |
Feb 03, 2005 | 6.222 | 6.307 | 6.200 | 6.276 | 60,150 | +0.10(+1.66%) |
Feb 02, 2005 | 5.911 | 6.178 | 5.911 | 6.173 | 60,450 | +0.26(+4.44%) |