Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.649 | 6.649 | 6.600 | 6.626 | 476,035 | +0.04(+0.65%) |
Apr 28, 2005 | 6.603 | 6.607 | 6.567 | 6.584 | 503,193 | -0.03(-0.40%) |
Apr 27, 2005 | 6.571 | 6.613 | 6.554 | 6.610 | 360,382 | +0.03(+0.50%) |
Apr 26, 2005 | 6.636 | 6.636 | 6.567 | 6.577 | 650,276 | -0.04(-0.55%) |
Apr 25, 2005 | 6.587 | 6.662 | 6.571 | 6.613 | 652,412 | +0.03(+0.40%) |
Apr 22, 2005 | 6.561 | 6.613 | 6.541 | 6.587 | 442,773 | +0.01(+0.20%) |
Apr 21, 2005 | 6.567 | 6.616 | 6.495 | 6.574 | 478,171 | +0.04(+0.60%) |
Apr 20, 2005 | 6.577 | 6.603 | 6.505 | 6.534 | 494,954 | -0.09(-1.29%) |
Apr 19, 2005 | 6.659 | 6.666 | 6.593 | 6.620 | 585,584 | -0.01(-0.10%) |
Apr 18, 2005 | 6.544 | 6.626 | 6.538 | 6.626 | 418,971 | +0.06(+0.95%) |
Apr 15, 2005 | 6.534 | 6.613 | 6.534 | 6.564 | 479,696 | -0.02(-0.25%) |
Apr 14, 2005 | 6.593 | 6.633 | 6.561 | 6.580 | 459,862 | -0.01(-0.15%) |
Apr 13, 2005 | 6.643 | 6.682 | 6.587 | 6.590 | 648,445 | -0.05(-0.79%) |
Apr 12, 2005 | 6.607 | 6.652 | 6.561 | 6.643 | 501,972 | +0.04(+0.65%) |
Apr 11, 2005 | 6.669 | 6.682 | 6.574 | 6.600 | 563,308 | -0.08(-1.23%) |
Apr 08, 2005 | 6.764 | 6.764 | 6.682 | 6.682 | 401,883 | -0.08(-1.21%) |
Apr 07, 2005 | 6.731 | 6.777 | 6.718 | 6.764 | 338,717 | +0.01(+0.15%) |
Apr 06, 2005 | 6.747 | 6.761 | 6.721 | 6.754 | 294,775 | +0.02(+0.24%) |
Apr 05, 2005 | 6.770 | 6.790 | 6.715 | 6.738 | 408,901 | -0.05(-0.77%) |
Apr 04, 2005 | 6.685 | 6.790 | 6.656 | 6.790 | 324,985 | +0.09(+1.37%) |
Apr 01, 2005 | 6.685 | 6.833 | 6.623 | 6.698 | 685,368 | +0.07(+1.04%) |
Mar 31, 2005 | 6.649 | 6.672 | 6.620 | 6.630 | 370,452 | +0.02(+0.35%) |
Mar 30, 2005 | 6.538 | 6.630 | 6.534 | 6.607 | 520,892 | +0.09(+1.36%) |
Mar 29, 2005 | 6.531 | 6.551 | 6.479 | 6.518 | 459,251 | +0.01(+0.15%) |
Mar 28, 2005 | 6.567 | 6.610 | 6.446 | 6.508 | 803,156 | -0.06(-0.95%) |
Mar 24, 2005 | 6.508 | 6.630 | 6.508 | 6.571 | 677,739 | +0.09(+1.31%) |
Mar 23, 2005 | 6.548 | 6.551 | 6.397 | 6.485 | 1,101,899 | -0.10(-1.44%) |
Mar 22, 2005 | 6.715 | 6.738 | 6.531 | 6.580 | 693,912 | -0.17(-2.57%) |
Mar 21, 2005 | 6.826 | 6.836 | 6.744 | 6.754 | 481,832 | -0.07(-1.01%) |
Mar 18, 2005 | 6.800 | 6.833 | 6.793 | 6.823 | 470,237 | +0.01(+0.19%) |
Mar 17, 2005 | 6.761 | 6.810 | 6.731 | 6.810 | 774,167 | +0.06(+0.92%) |
Mar 16, 2005 | 6.865 | 6.872 | 6.702 | 6.747 | 664,007 | -0.13(-1.86%) |
Mar 15, 2005 | 6.898 | 6.938 | 6.862 | 6.875 | 671,331 | -0.04(-0.57%) |
Mar 14, 2005 | 6.911 | 6.928 | 6.888 | 6.915 | 541,642 | +0.02(+0.29%) |
Mar 11, 2005 | 6.888 | 6.944 | 6.862 | 6.895 | 679,265 | -0.07(-0.99%) |
Mar 10, 2005 | 7.026 | 7.026 | 6.938 | 6.964 | 766,538 | -0.07(-0.93%) |
Mar 09, 2005 | 7.115 | 7.131 | 7.013 | 7.029 | 723,207 | -0.13(-1.79%) |
Mar 08, 2005 | 7.200 | 7.206 | 7.137 | 7.157 | 594,738 | -0.05(-0.64%) |
Mar 07, 2005 | 7.255 | 7.288 | 7.190 | 7.203 | 642,036 | -0.03(-0.41%) |
Mar 04, 2005 | 7.226 | 7.272 | 7.203 | 7.232 | 509,296 | +0.02(+0.32%) |
Mar 03, 2005 | 7.210 | 7.219 | 7.164 | 7.210 | 548,050 | -0.00(-0.05%) |
Mar 02, 2005 | 7.174 | 7.242 | 7.160 | 7.213 | 559,646 | +0.04(+0.59%) |
Mar 01, 2005 | 7.118 | 7.177 | 7.115 | 7.170 | 461,082 | +0.05(+0.74%) |
Feb 28, 2005 | 7.105 | 7.137 | 7.088 | 7.118 | 504,108 | +0.02(+0.32%) |
Feb 25, 2005 | 6.993 | 7.095 | 6.983 | 7.095 | 458,641 | +0.10(+1.45%) |
Feb 24, 2005 | 6.964 | 6.993 | 6.921 | 6.993 | 421,718 | +0.06(+0.85%) |
Feb 23, 2005 | 6.882 | 6.947 | 6.882 | 6.934 | 823,601 | +0.05(+0.67%) |
Feb 22, 2005 | 7.042 | 7.052 | 6.849 | 6.888 | 1,007,607 | -0.15(-2.19%) |
Feb 18, 2005 | 7.046 | 7.046 | 7.013 | 7.042 | 678,349 | -0.01(-0.19%) |
Feb 17, 2005 | 7.098 | 7.101 | 7.036 | 7.056 | 679,265 | -0.04(-0.60%) |
Feb 16, 2005 | 7.098 | 7.108 | 7.059 | 7.098 | 747,008 | -0.02(-0.28%) |
Feb 15, 2005 | 7.078 | 7.118 | 7.075 | 7.118 | 785,457 | +0.04(+0.56%) |
Feb 14, 2005 | 7.144 | 7.170 | 7.046 | 7.078 | 886,767 | -0.07(-0.92%) |
Feb 11, 2005 | 7.059 | 7.170 | 7.059 | 7.144 | 793,391 | +0.06(+0.83%) |
Feb 10, 2005 | 7.078 | 7.085 | 7.033 | 7.085 | 571,242 | +0.00(+0.05%) |
Feb 09, 2005 | 7.075 | 7.128 | 7.062 | 7.082 | 653,022 | +0.00(+0.05%) |
Feb 08, 2005 | 7.151 | 7.174 | 7.029 | 7.078 | 878,833 | -0.07(-0.96%) |
Feb 07, 2005 | 7.124 | 7.160 | 7.092 | 7.147 | 752,196 | +0.02(+0.32%) |
Feb 04, 2005 | 7.052 | 7.141 | 7.052 | 7.124 | 712,831 | +0.06(+0.79%) |
Feb 03, 2005 | 7.046 | 7.069 | 7.013 | 7.069 | 703,372 | +0.02(+0.28%) |
Feb 02, 2005 | 7.069 | 7.101 | 6.987 | 7.049 | 716,798 | -0.01(-0.19%) |