Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.260 | 6.610 | 6.010 | 6.150 | 332,555 | -0.11(-1.76%) |
Apr 28, 2005 | 6.630 | 6.630 | 6.260 | 6.260 | 354,395 | -0.41(-6.15%) |
Apr 27, 2005 | 6.640 | 6.780 | 6.513 | 6.670 | 301,138 | +0.01(+0.15%) |
Apr 26, 2005 | 6.670 | 6.800 | 6.590 | 6.660 | 360,000 | +0.01(+0.15%) |
Apr 25, 2005 | 6.640 | 6.750 | 6.500 | 6.650 | 193,727 | +0.06(+0.91%) |
Apr 22, 2005 | 6.460 | 6.610 | 6.310 | 6.590 | 557,396 | +0.05(+0.76%) |
Apr 21, 2005 | 6.990 | 6.990 | 5.950 | 6.540 | 2,402,165 | -0.85(-11.50%) |
Apr 20, 2005 | 7.550 | 7.670 | 7.340 | 7.390 | 234,207 | -0.10(-1.27%) |
Apr 19, 2005 | 7.360 | 7.620 | 7.300 | 7.485 | 478,876 | +0.25(+3.38%) |
Apr 18, 2005 | 7.100 | 7.370 | 6.930 | 7.240 | 300,149 | +0.22(+3.13%) |
Apr 15, 2005 | 7.010 | 7.200 | 6.620 | 7.020 | 353,368 | -0.04(-0.57%) |
Apr 14, 2005 | 7.110 | 7.390 | 7.060 | 7.060 | 182,265 | +0.02(+0.28%) |
Apr 13, 2005 | 7.110 | 7.130 | 6.970 | 7.040 | 141,645 | +0.00(+0.00%) |
Apr 12, 2005 | 6.910 | 7.090 | 6.820 | 7.040 | 178,347 | +0.04(+0.57%) |
Apr 11, 2005 | 6.900 | 7.000 | 6.800 | 7.000 | 111,870 | +0.13(+1.89%) |
Apr 08, 2005 | 6.980 | 7.030 | 6.850 | 6.870 | 245,388 | -0.16(-2.28%) |
Apr 07, 2005 | 6.950 | 7.130 | 6.950 | 7.030 | 106,874 | +0.03(+0.43%) |
Apr 06, 2005 | 6.980 | 7.100 | 6.950 | 7.000 | 138,355 | -0.03(-0.43%) |
Apr 05, 2005 | 7.280 | 7.280 | 6.950 | 7.030 | 245,954 | -0.20(-2.77%) |
Apr 04, 2005 | 7.390 | 7.460 | 7.080 | 7.230 | 191,709 | -0.19(-2.56%) |
Apr 01, 2005 | 7.160 | 7.460 | 7.150 | 7.420 | 323,923 | +0.21(+2.91%) |
Mar 31, 2005 | 7.090 | 7.250 | 6.980 | 7.210 | 224,264 | +0.16(+2.27%) |
Mar 30, 2005 | 6.690 | 7.110 | 6.690 | 7.050 | 217,109 | +0.20(+2.92%) |
Mar 29, 2005 | 7.170 | 7.170 | 6.770 | 6.850 | 271,242 | -0.25(-3.52%) |
Mar 28, 2005 | 7.050 | 7.300 | 7.020 | 7.100 | 238,215 | +0.00(+0.00%) |
Mar 24, 2005 | 6.990 | 7.220 | 6.950 | 7.100 | 193,367 | +0.11(+1.57%) |
Mar 23, 2005 | 6.990 | 7.050 | 6.920 | 6.990 | 205,098 | -0.04(-0.57%) |
Mar 22, 2005 | 7.040 | 7.150 | 6.960 | 7.030 | 203,036 | +0.03(+0.43%) |
Mar 21, 2005 | 6.860 | 7.040 | 6.860 | 7.000 | 113,892 | +0.01(+0.14%) |
Mar 18, 2005 | 7.040 | 7.080 | 6.900 | 6.990 | 231,644 | -0.04(-0.57%) |
Mar 17, 2005 | 6.960 | 7.050 | 6.910 | 7.030 | 223,168 | +0.05(+0.72%) |
Mar 16, 2005 | 7.100 | 7.350 | 6.970 | 6.980 | 350,956 | -0.03(-0.43%) |
Mar 15, 2005 | 7.080 | 7.100 | 6.940 | 7.010 | 292,103 | -0.05(-0.71%) |
Mar 14, 2005 | 7.000 | 7.080 | 6.920 | 7.060 | 142,647 | +0.04(+0.57%) |
Mar 11, 2005 | 6.920 | 7.079 | 6.850 | 7.020 | 191,749 | +0.01(+0.14%) |
Mar 10, 2005 | 7.050 | 7.100 | 6.800 | 7.010 | 269,316 | -0.04(-0.57%) |
Mar 09, 2005 | 7.130 | 7.370 | 6.870 | 7.050 | 431,869 | -0.09(-1.26%) |
Mar 08, 2005 | 7.250 | 7.320 | 7.140 | 7.140 | 205,166 | -0.17(-2.33%) |
Mar 07, 2005 | 7.220 | 7.350 | 7.140 | 7.310 | 302,656 | +0.09(+1.25%) |
Mar 04, 2005 | 7.110 | 7.290 | 7.110 | 7.220 | 280,603 | +0.02(+0.28%) |
Mar 03, 2005 | 7.230 | 7.250 | 7.120 | 7.200 | 317,769 | -0.07(-0.96%) |
Mar 02, 2005 | 7.320 | 7.400 | 7.250 | 7.270 | 538,808 | -0.13(-1.76%) |
Mar 01, 2005 | 6.440 | 7.590 | 6.310 | 7.400 | 1,661,512 | +0.90(+13.85%) |
Feb 28, 2005 | 5.970 | 6.600 | 5.850 | 6.500 | 1,643,893 | -0.10(-1.52%) |
Feb 25, 2005 | 6.930 | 7.000 | 6.590 | 6.600 | 871,528 | -0.32(-4.62%) |
Feb 24, 2005 | 6.520 | 6.950 | 6.520 | 6.920 | 680,485 | +0.32(+4.85%) |
Feb 23, 2005 | 6.680 | 6.720 | 6.530 | 6.600 | 629,137 | -0.02(-0.30%) |
Feb 22, 2005 | 6.670 | 6.740 | 6.539 | 6.620 | 407,550 | -0.11(-1.63%) |
Feb 18, 2005 | 6.540 | 6.880 | 6.530 | 6.730 | 659,987 | +0.13(+1.97%) |
Feb 17, 2005 | 6.510 | 6.700 | 6.500 | 6.600 | 310,593 | +0.05(+0.76%) |
Feb 16, 2005 | 6.550 | 6.630 | 6.500 | 6.550 | 528,241 | +0.00(+0.00%) |
Feb 15, 2005 | 6.670 | 6.670 | 6.230 | 6.550 | 1,097,150 | -0.08(-1.21%) |
Feb 14, 2005 | 6.770 | 6.800 | 6.500 | 6.630 | 442,251 | -0.16(-2.36%) |
Feb 11, 2005 | 6.520 | 6.790 | 6.500 | 6.790 | 848,352 | +0.19(+2.88%) |
Feb 10, 2005 | 6.560 | 6.740 | 6.470 | 6.600 | 756,479 | +0.04(+0.61%) |
Feb 09, 2005 | 6.600 | 6.700 | 6.500 | 6.560 | 923,993 | -0.01(-0.15%) |
Feb 08, 2005 | 6.700 | 6.780 | 6.530 | 6.570 | 831,202 | -0.21(-3.10%) |
Feb 07, 2005 | 6.900 | 6.900 | 6.500 | 6.780 | 1,197,278 | -0.14(-2.02%) |
Feb 04, 2005 | 6.650 | 7.210 | 5.620 | 6.920 | 5,959,744 | -1.23(-15.09%) |
Feb 03, 2005 | 8.360 | 8.460 | 7.950 | 8.150 | 861,088 | -0.10(-1.21%) |
Feb 02, 2005 | 8.550 | 8.560 | 8.130 | 8.250 | 275,613 | -0.24(-2.83%) |