Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.052 | 7.183 | 7.004 | 7.122 | 3,820,330 | +0.17(+2.37%) |
Apr 28, 2005 | 6.903 | 7.174 | 6.805 | 6.957 | 5,810,243 | -0.01(-0.16%) |
Apr 27, 2005 | 7.228 | 7.228 | 6.862 | 6.968 | 3,834,369 | -0.27(-3.72%) |
Apr 26, 2005 | 7.167 | 7.350 | 7.111 | 7.237 | 5,459,919 | -0.08(-1.08%) |
Apr 25, 2005 | 7.122 | 7.321 | 7.011 | 7.316 | 3,568,157 | +0.28(+4.05%) |
Apr 22, 2005 | 7.291 | 7.296 | 6.934 | 7.031 | 4,101,846 | -0.22(-3.02%) |
Apr 21, 2005 | 7.303 | 7.348 | 7.068 | 7.251 | 3,135,097 | +0.05(+0.69%) |
Apr 20, 2005 | 7.391 | 7.391 | 7.126 | 7.201 | 3,999,082 | -0.17(-2.36%) |
Apr 19, 2005 | 7.400 | 7.538 | 7.253 | 7.375 | 6,604,246 | +0.06(+0.77%) |
Apr 18, 2005 | 7.278 | 7.395 | 7.215 | 7.319 | 4,485,541 | +0.10(+1.35%) |
Apr 15, 2005 | 7.312 | 7.418 | 7.221 | 7.221 | 3,711,511 | -0.13(-1.72%) |
Apr 14, 2005 | 7.572 | 7.608 | 7.276 | 7.348 | 8,065,858 | -0.19(-2.55%) |
Apr 13, 2005 | 7.332 | 7.737 | 7.273 | 7.540 | 8,539,658 | +0.25(+3.41%) |
Apr 12, 2005 | 6.846 | 7.343 | 6.821 | 7.291 | 10,109,085 | +0.46(+6.68%) |
Apr 11, 2005 | 6.688 | 6.964 | 6.676 | 6.835 | 4,494,949 | +0.11(+1.61%) |
Apr 08, 2005 | 6.783 | 6.794 | 6.652 | 6.726 | 2,381,865 | -0.08(-1.20%) |
Apr 07, 2005 | 6.912 | 6.955 | 6.733 | 6.808 | 3,351,262 | -0.12(-1.76%) |
Apr 06, 2005 | 7.009 | 7.106 | 6.842 | 6.930 | 3,481,042 | -0.05(-0.78%) |
Apr 05, 2005 | 6.907 | 7.009 | 6.873 | 6.984 | 2,680,607 | +0.11(+1.61%) |
Apr 04, 2005 | 6.957 | 7.004 | 6.756 | 6.873 | 5,701,260 | -0.11(-1.52%) |
Apr 01, 2005 | 6.640 | 7.031 | 6.640 | 6.979 | 4,537,732 | +0.34(+5.07%) |
Mar 31, 2005 | 6.735 | 6.785 | 6.543 | 6.643 | 3,734,542 | -0.12(-1.80%) |
Mar 30, 2005 | 6.568 | 6.803 | 6.539 | 6.765 | 2,414,378 | +0.16(+2.40%) |
Mar 29, 2005 | 6.665 | 6.794 | 6.509 | 6.606 | 3,276,058 | -0.09(-1.28%) |
Mar 28, 2005 | 6.939 | 6.968 | 6.656 | 6.692 | 2,077,589 | -0.20(-2.89%) |
Mar 24, 2005 | 6.819 | 6.982 | 6.744 | 6.891 | 2,704,744 | +0.08(+1.16%) |
Mar 23, 2005 | 6.715 | 6.934 | 6.568 | 6.812 | 4,111,952 | +0.10(+1.48%) |
Mar 22, 2005 | 6.803 | 6.894 | 6.670 | 6.713 | 2,244,455 | -0.04(-0.54%) |
Mar 21, 2005 | 6.943 | 7.004 | 6.742 | 6.749 | 2,129,104 | -0.13(-1.87%) |
Mar 18, 2005 | 6.774 | 6.973 | 6.717 | 6.878 | 4,595,638 | +0.00(+0.07%) |
Mar 17, 2005 | 6.891 | 7.031 | 6.826 | 6.873 | 2,674,132 | -0.01(-0.13%) |
Mar 16, 2005 | 6.918 | 7.022 | 6.819 | 6.882 | 4,601,149 | -0.04(-0.59%) |
Mar 15, 2005 | 6.753 | 7.009 | 6.706 | 6.923 | 8,035,454 | +0.24(+3.59%) |
Mar 14, 2005 | 6.559 | 6.760 | 6.545 | 6.683 | 3,799,467 | +0.12(+1.86%) |
Mar 11, 2005 | 6.588 | 6.679 | 6.534 | 6.561 | 2,804,266 | +0.01(+0.17%) |
Mar 10, 2005 | 6.500 | 6.620 | 6.349 | 6.550 | 4,721,260 | +0.05(+0.80%) |
Mar 09, 2005 | 6.783 | 6.823 | 6.202 | 6.498 | 11,796,879 | -0.28(-4.20%) |
Mar 08, 2005 | 6.846 | 6.873 | 6.726 | 6.783 | 2,487,645 | +3.37(+98.84%) |
Mar 07, 2005 | 3.430 | 3.464 | 3.396 | 3.411 | 4,842,362 | -0.03(-0.95%) |
Mar 04, 2005 | 3.485 | 3.485 | 3.417 | 3.444 | 5,564,045 | -0.01(-0.43%) |
Mar 03, 2005 | 3.424 | 3.493 | 3.384 | 3.459 | 3,939,813 | +0.05(+1.39%) |
Mar 02, 2005 | 3.442 | 3.493 | 3.364 | 3.411 | 8,119,044 | -0.05(-1.34%) |
Mar 01, 2005 | 3.411 | 3.495 | 3.400 | 3.457 | 7,107,752 | +0.05(+1.34%) |
Feb 28, 2005 | 3.381 | 3.437 | 3.317 | 3.412 | 11,617,275 | +0.01(+0.20%) |
Feb 25, 2005 | 3.476 | 3.589 | 3.320 | 3.405 | 25,214,170 | -0.09(-2.71%) |
Feb 24, 2005 | 3.457 | 3.510 | 3.407 | 3.500 | 4,290,115 | +0.04(+1.23%) |
Feb 23, 2005 | 3.378 | 3.467 | 3.369 | 3.457 | 6,961,412 | +0.08(+2.34%) |
Feb 22, 2005 | 3.510 | 3.533 | 3.340 | 3.378 | 14,632,292 | -0.18(-4.95%) |
Feb 18, 2005 | 3.692 | 3.693 | 3.547 | 3.554 | 11,196,683 | -0.12(-3.38%) |
Feb 17, 2005 | 3.716 | 3.742 | 3.670 | 3.679 | 5,189,116 | -0.11(-2.79%) |
Feb 16, 2005 | 3.738 | 3.831 | 3.705 | 3.784 | 4,992,567 | +0.05(+1.27%) |
Feb 15, 2005 | 3.716 | 3.782 | 3.708 | 3.737 | 3,106,794 | +0.01(+0.32%) |
Feb 14, 2005 | 3.773 | 3.794 | 3.716 | 3.725 | 5,477,381 | -0.04(-1.17%) |
Feb 11, 2005 | 3.717 | 3.799 | 3.628 | 3.769 | 4,569,171 | +0.04(+1.17%) |
Feb 10, 2005 | 3.801 | 3.816 | 3.702 | 3.725 | 7,767,946 | -0.10(-2.62%) |
Feb 09, 2005 | 3.945 | 3.945 | 3.823 | 3.825 | 5,915,329 | -0.10(-2.58%) |
Feb 08, 2005 | 3.956 | 4.036 | 3.907 | 3.927 | 6,096,734 | -0.01(-0.30%) |
Feb 07, 2005 | 3.963 | 3.985 | 3.866 | 3.938 | 6,356,275 | +0.04(+1.15%) |
Feb 04, 2005 | 3.792 | 3.898 | 3.751 | 3.894 | 6,726,162 | +0.14(+3.61%) |
Feb 03, 2005 | 3.688 | 3.872 | 3.549 | 3.758 | 30,127,512 | -0.13(-3.26%) |
Feb 02, 2005 | 3.793 | 3.939 | 3.763 | 3.885 | 8,412,873 | +0.11(+2.78%) |