Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.634 | 6.663 | 6.559 | 6.654 | 1,101,109 | -0.04(-0.64%) |
Apr 28, 2005 | 6.809 | 6.809 | 6.694 | 6.696 | 1,077,046 | -0.17(-2.48%) |
Apr 27, 2005 | 6.663 | 6.894 | 6.636 | 6.867 | 2,991,846 | +0.08(+1.12%) |
Apr 26, 2005 | 6.797 | 6.865 | 6.766 | 6.791 | 1,041,397 | -0.09(-1.37%) |
Apr 25, 2005 | 6.883 | 6.905 | 6.856 | 6.885 | 1,327,481 | -0.02(-0.32%) |
Apr 22, 2005 | 6.977 | 6.981 | 6.876 | 6.907 | 835,524 | -0.03(-0.48%) |
Apr 21, 2005 | 6.937 | 6.954 | 6.869 | 6.941 | 1,077,492 | +0.20(+2.96%) |
Apr 20, 2005 | 6.809 | 6.831 | 6.732 | 6.741 | 914,843 | -0.02(-0.33%) |
Apr 19, 2005 | 6.737 | 6.777 | 6.705 | 6.764 | 645,693 | +0.03(+0.40%) |
Apr 18, 2005 | 6.714 | 6.755 | 6.687 | 6.737 | 1,093,088 | -0.07(-0.96%) |
Apr 15, 2005 | 6.809 | 6.885 | 6.775 | 6.802 | 931,331 | -0.12(-1.78%) |
Apr 14, 2005 | 6.990 | 7.015 | 6.907 | 6.925 | 748,629 | -0.02(-0.32%) |
Apr 13, 2005 | 6.970 | 7.015 | 6.941 | 6.948 | 638,117 | -0.05(-0.74%) |
Apr 12, 2005 | 6.948 | 7.013 | 6.894 | 6.999 | 3,067,154 | -0.04(-0.64%) |
Apr 11, 2005 | 7.067 | 7.080 | 7.017 | 7.044 | 941,580 | +0.04(+0.58%) |
Apr 08, 2005 | 7.015 | 7.046 | 6.970 | 7.004 | 1,869,792 | +0.03(+0.48%) |
Apr 07, 2005 | 6.954 | 6.972 | 6.912 | 6.970 | 1,153,246 | +0.23(+3.46%) |
Apr 06, 2005 | 6.712 | 6.770 | 6.710 | 6.737 | 478,142 | +0.01(+0.17%) |
Apr 05, 2005 | 6.705 | 6.730 | 6.690 | 6.726 | 822,156 | -0.02(-0.37%) |
Apr 04, 2005 | 6.723 | 6.770 | 6.681 | 6.750 | 1,133,194 | -0.11(-1.64%) |
Apr 01, 2005 | 6.945 | 6.954 | 6.824 | 6.862 | 1,546,723 | -0.00(-0.07%) |
Mar 31, 2005 | 6.923 | 6.934 | 6.860 | 6.867 | 2,308,275 | -0.04(-0.58%) |
Mar 30, 2005 | 6.822 | 6.912 | 6.822 | 6.907 | 2,285,103 | +0.09(+1.32%) |
Mar 29, 2005 | 6.822 | 6.883 | 6.806 | 6.818 | 1,188,004 | -0.01(-0.20%) |
Mar 28, 2005 | 6.856 | 6.867 | 6.800 | 6.831 | 543,647 | +0.00(+0.07%) |
Mar 24, 2005 | 6.849 | 6.883 | 6.827 | 6.827 | 367,185 | -0.01(-0.16%) |
Mar 23, 2005 | 6.827 | 6.853 | 6.784 | 6.838 | 748,629 | -0.03(-0.39%) |
Mar 22, 2005 | 6.916 | 7.002 | 6.858 | 6.865 | 600,686 | -0.12(-1.77%) |
Mar 21, 2005 | 7.055 | 7.058 | 6.948 | 6.988 | 736,598 | -0.06(-0.83%) |
Mar 18, 2005 | 7.044 | 7.058 | 6.990 | 7.046 | 1,011,987 | +0.06(+0.87%) |
Mar 17, 2005 | 6.961 | 7.004 | 6.934 | 6.986 | 1,847,957 | +0.09(+1.37%) |
Mar 16, 2005 | 6.876 | 6.952 | 6.876 | 6.892 | 618,510 | -0.07(-1.00%) |
Mar 15, 2005 | 7.062 | 7.062 | 6.941 | 6.961 | 852,012 | -0.03(-0.39%) |
Mar 14, 2005 | 7.008 | 7.020 | 6.941 | 6.988 | 725,012 | -0.10(-1.36%) |
Mar 11, 2005 | 7.094 | 7.150 | 7.062 | 7.085 | 497,304 | -0.02(-0.32%) |
Mar 10, 2005 | 7.197 | 7.197 | 7.031 | 7.107 | 3,064,926 | -0.11(-1.49%) |
Mar 09, 2005 | 7.183 | 7.248 | 7.172 | 7.215 | 849,784 | +0.01(+0.12%) |
Mar 08, 2005 | 7.235 | 7.239 | 7.179 | 7.206 | 608,261 | -0.00(-0.03%) |
Mar 07, 2005 | 7.163 | 7.242 | 7.163 | 7.208 | 845,328 | +0.08(+1.13%) |
Mar 04, 2005 | 7.085 | 7.172 | 7.080 | 7.127 | 696,047 | +0.06(+0.83%) |
Mar 03, 2005 | 7.055 | 7.082 | 7.031 | 7.069 | 778,486 | +0.06(+0.86%) |
Mar 02, 2005 | 6.981 | 7.062 | 6.968 | 7.008 | 1,452,698 | -0.09(-1.23%) |
Mar 01, 2005 | 7.085 | 7.121 | 7.069 | 7.096 | 509,781 | -0.01(-0.13%) |
Feb 28, 2005 | 7.114 | 7.125 | 7.046 | 7.105 | 1,354,218 | -0.07(-1.00%) |
Feb 25, 2005 | 7.094 | 7.195 | 7.067 | 7.177 | 910,387 | +0.02(+0.35%) |
Feb 24, 2005 | 7.105 | 7.161 | 7.055 | 7.152 | 750,412 | +0.09(+1.34%) |
Feb 23, 2005 | 6.984 | 7.069 | 6.977 | 7.058 | 1,137,650 | +0.01(+0.19%) |
Feb 22, 2005 | 7.042 | 7.094 | 7.031 | 7.044 | 1,048,973 | -0.12(-1.63%) |
Feb 18, 2005 | 7.141 | 7.181 | 7.125 | 7.161 | 497,749 | -0.10(-1.42%) |
Feb 17, 2005 | 7.246 | 7.307 | 7.246 | 7.264 | 455,862 | +0.02(+0.22%) |
Feb 16, 2005 | 7.237 | 7.271 | 7.177 | 7.248 | 2,622,433 | -0.10(-1.31%) |
Feb 15, 2005 | 7.282 | 7.367 | 7.266 | 7.345 | 977,675 | +0.11(+1.52%) |
Feb 14, 2005 | 7.206 | 7.262 | 7.172 | 7.235 | 858,696 | +0.01(+0.19%) |
Feb 11, 2005 | 7.172 | 7.248 | 7.141 | 7.222 | 1,866,227 | +0.06(+0.88%) |
Feb 10, 2005 | 7.145 | 7.190 | 7.114 | 7.159 | 914,843 | +0.11(+1.56%) |
Feb 09, 2005 | 7.064 | 7.112 | 7.040 | 7.049 | 903,703 | -0.02(-0.25%) |
Feb 08, 2005 | 7.031 | 7.087 | 7.015 | 7.067 | 882,313 | +0.01(+0.10%) |
Feb 07, 2005 | 7.073 | 7.089 | 7.035 | 7.060 | 1,074,818 | -0.06(-0.85%) |
Feb 04, 2005 | 7.042 | 7.136 | 7.033 | 7.121 | 1,040,952 | -0.02(-0.25%) |
Feb 03, 2005 | 7.150 | 7.170 | 7.107 | 7.138 | 2,103,293 | -0.12(-1.67%) |
Feb 02, 2005 | 7.237 | 7.282 | 7.237 | 7.260 | 884,096 | +0.08(+1.16%) |