Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.179 | 7.297 | 7.126 | 7.257 | 1,209,690 | +0.13(+1.87%) |
Apr 28, 2005 | 6.993 | 7.219 | 6.991 | 7.124 | 1,651,094 | +0.18(+2.59%) |
Apr 27, 2005 | 6.998 | 6.998 | 6.931 | 6.944 | 607,775 | -0.03(-0.45%) |
Apr 26, 2005 | 7.009 | 7.009 | 6.935 | 6.975 | 458,086 | -0.02(-0.29%) |
Apr 25, 2005 | 6.998 | 7.086 | 6.933 | 6.995 | 717,788 | +0.01(+0.13%) |
Apr 22, 2005 | 7.086 | 7.086 | 6.920 | 6.986 | 565,393 | -0.07(-0.94%) |
Apr 21, 2005 | 6.876 | 7.075 | 6.876 | 7.053 | 1,165,955 | +0.17(+2.42%) |
Apr 20, 2005 | 6.920 | 6.920 | 6.831 | 6.887 | 372,420 | -0.02(-0.29%) |
Apr 19, 2005 | 6.964 | 6.964 | 6.842 | 6.907 | 638,886 | +0.12(+1.80%) |
Apr 18, 2005 | 6.809 | 6.849 | 6.765 | 6.785 | 586,584 | +0.03(+0.46%) |
Apr 15, 2005 | 6.900 | 6.924 | 6.736 | 6.754 | 543,751 | -0.14(-2.09%) |
Apr 14, 2005 | 6.998 | 7.075 | 6.891 | 6.898 | 637,082 | +0.01(+0.13%) |
Apr 13, 2005 | 7.155 | 7.157 | 6.787 | 6.889 | 835,466 | -0.28(-3.84%) |
Apr 12, 2005 | 7.103 | 7.208 | 7.088 | 7.164 | 1,745,777 | +0.09(+1.25%) |
Apr 11, 2005 | 7.127 | 7.127 | 7.047 | 7.075 | 267,818 | -0.05(-0.65%) |
Apr 08, 2005 | 7.128 | 7.264 | 7.115 | 7.122 | 713,279 | -0.02(-0.31%) |
Apr 07, 2005 | 7.061 | 7.202 | 7.052 | 7.144 | 603,267 | +0.09(+1.29%) |
Apr 06, 2005 | 7.049 | 7.070 | 6.961 | 7.053 | 537,439 | +0.02(+0.28%) |
Apr 05, 2005 | 6.887 | 7.042 | 6.887 | 7.033 | 660,077 | +0.10(+1.42%) |
Apr 04, 2005 | 6.864 | 6.938 | 6.848 | 6.934 | 509,485 | +0.06(+0.90%) |
Apr 01, 2005 | 6.787 | 6.878 | 6.787 | 6.872 | 516,699 | +0.10(+1.51%) |
Mar 31, 2005 | 6.650 | 6.826 | 6.650 | 6.770 | 619,498 | +0.14(+2.04%) |
Mar 30, 2005 | 6.759 | 6.765 | 6.620 | 6.635 | 546,457 | -0.10(-1.51%) |
Mar 29, 2005 | 6.765 | 6.797 | 6.737 | 6.737 | 271,425 | -0.03(-0.41%) |
Mar 28, 2005 | 6.798 | 6.876 | 6.765 | 6.765 | 374,223 | +0.02(+0.33%) |
Mar 24, 2005 | 6.709 | 6.742 | 6.689 | 6.742 | 734,921 | +0.03(+0.50%) |
Mar 23, 2005 | 6.907 | 6.909 | 6.666 | 6.709 | 1,071,272 | -0.19(-2.73%) |
Mar 22, 2005 | 6.918 | 7.036 | 6.898 | 6.898 | 720,493 | -0.01(-0.11%) |
Mar 21, 2005 | 6.914 | 6.937 | 6.881 | 6.905 | 295,772 | -0.03(-0.45%) |
Mar 18, 2005 | 6.986 | 6.986 | 6.920 | 6.937 | 588,839 | -0.05(-0.71%) |
Mar 17, 2005 | 6.969 | 7.020 | 6.948 | 6.986 | 654,666 | +0.03(+0.38%) |
Mar 16, 2005 | 6.927 | 7.031 | 6.920 | 6.960 | 583,428 | +0.03(+0.50%) |
Mar 15, 2005 | 6.866 | 6.949 | 6.846 | 6.925 | 644,747 | +0.06(+0.87%) |
Mar 14, 2005 | 6.768 | 6.888 | 6.768 | 6.866 | 556,376 | +0.12(+1.81%) |
Mar 11, 2005 | 6.726 | 6.770 | 6.698 | 6.744 | 436,444 | -0.02(-0.23%) |
Mar 10, 2005 | 6.826 | 6.847 | 6.678 | 6.759 | 1,005,445 | -0.09(-1.36%) |
Mar 09, 2005 | 6.959 | 6.959 | 6.848 | 6.852 | 359,796 | -0.08(-1.22%) |
Mar 08, 2005 | 6.891 | 6.970 | 6.881 | 6.937 | 342,662 | +0.04(+0.56%) |
Mar 07, 2005 | 6.915 | 6.918 | 6.842 | 6.898 | 416,605 | -0.02(-0.26%) |
Mar 04, 2005 | 6.856 | 6.930 | 6.837 | 6.915 | 418,409 | +0.04(+0.63%) |
Mar 03, 2005 | 6.792 | 6.874 | 6.792 | 6.872 | 694,343 | +0.11(+1.64%) |
Mar 02, 2005 | 6.781 | 6.820 | 6.742 | 6.761 | 353,483 | -0.01(-0.13%) |
Mar 01, 2005 | 6.764 | 6.808 | 6.716 | 6.770 | 672,701 | +0.04(+0.66%) |
Feb 28, 2005 | 6.615 | 6.736 | 6.609 | 6.726 | 1,131,689 | +0.08(+1.17%) |
Feb 25, 2005 | 6.698 | 6.698 | 6.632 | 6.648 | 1,406,721 | +0.03(+0.50%) |
Feb 24, 2005 | 6.554 | 6.638 | 6.554 | 6.615 | 1,400,409 | +0.06(+0.96%) |
Feb 23, 2005 | 6.545 | 6.576 | 6.515 | 6.552 | 1,178,580 | -0.01(-0.17%) |
Feb 22, 2005 | 6.655 | 6.658 | 6.474 | 6.563 | 1,658,308 | -0.10(-1.53%) |
Feb 18, 2005 | 6.710 | 6.731 | 6.655 | 6.665 | 546,457 | -0.06(-0.87%) |
Feb 17, 2005 | 6.817 | 6.831 | 6.715 | 6.724 | 890,021 | -0.09(-1.37%) |
Feb 16, 2005 | 6.820 | 6.826 | 6.754 | 6.817 | 951,340 | +0.03(+0.39%) |
Feb 15, 2005 | 6.759 | 6.805 | 6.738 | 6.790 | 668,192 | +0.05(+0.69%) |
Feb 14, 2005 | 6.765 | 6.767 | 6.681 | 6.744 | 587,035 | -0.02(-0.23%) |
Feb 11, 2005 | 6.761 | 6.769 | 6.733 | 6.759 | 477,924 | +0.01(+0.16%) |
Feb 10, 2005 | 6.685 | 6.781 | 6.675 | 6.748 | 731,314 | +0.07(+1.10%) |
Feb 09, 2005 | 6.759 | 6.802 | 6.670 | 6.675 | 712,378 | -0.08(-1.12%) |
Feb 08, 2005 | 6.667 | 6.838 | 6.654 | 6.750 | 985,606 | +0.06(+0.84%) |
Feb 07, 2005 | 6.818 | 6.828 | 6.681 | 6.694 | 938,716 | -0.12(-1.81%) |
Feb 04, 2005 | 6.849 | 6.898 | 6.817 | 6.817 | 1,733,153 | -0.16(-2.35%) |
Feb 03, 2005 | 6.928 | 6.986 | 6.922 | 6.981 | 822,391 | +0.05(+0.77%) |
Feb 02, 2005 | 6.892 | 6.931 | 6.876 | 6.928 | 701,557 | +0.07(+1.08%) |