Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.340 | 6.450 | 6.130 | 6.220 | 165,739 | -0.03(-0.48%) |
Apr 28, 2005 | 6.530 | 6.540 | 6.240 | 6.250 | 119,578 | -0.25(-3.85%) |
Apr 27, 2005 | 6.580 | 6.660 | 6.480 | 6.500 | 70,864 | -0.06(-0.91%) |
Apr 26, 2005 | 6.550 | 6.880 | 6.500 | 6.560 | 131,978 | +0.04(+0.61%) |
Apr 25, 2005 | 6.310 | 6.610 | 6.310 | 6.520 | 80,164 | +0.14(+2.19%) |
Apr 22, 2005 | 6.490 | 6.550 | 6.280 | 6.380 | 91,764 | -0.09(-1.39%) |
Apr 21, 2005 | 6.420 | 6.610 | 6.420 | 6.470 | 166,207 | +0.05(+0.78%) |
Apr 20, 2005 | 6.590 | 6.650 | 6.350 | 6.420 | 108,600 | -0.17(-2.58%) |
Apr 19, 2005 | 6.240 | 6.640 | 6.240 | 6.590 | 158,332 | +0.35(+5.61%) |
Apr 18, 2005 | 6.400 | 6.460 | 6.230 | 6.240 | 172,870 | -0.21(-3.26%) |
Apr 15, 2005 | 6.320 | 6.550 | 6.280 | 6.450 | 130,788 | +0.17(+2.71%) |
Apr 14, 2005 | 6.300 | 6.470 | 6.270 | 6.280 | 182,819 | +0.02(+0.32%) |
Apr 13, 2005 | 6.400 | 6.430 | 6.260 | 6.260 | 82,443 | -0.08(-1.26%) |
Apr 12, 2005 | 6.310 | 6.440 | 6.270 | 6.340 | 240,849 | +0.06(+0.96%) |
Apr 11, 2005 | 6.400 | 6.450 | 6.280 | 6.280 | 248,435 | -0.15(-2.33%) |
Apr 08, 2005 | 6.370 | 6.530 | 6.210 | 6.430 | 453,902 | +0.11(+1.74%) |
Apr 07, 2005 | 6.240 | 6.320 | 6.180 | 6.320 | 77,152 | +0.08(+1.28%) |
Apr 06, 2005 | 6.200 | 6.340 | 6.200 | 6.240 | 126,671 | -0.01(-0.16%) |
Apr 05, 2005 | 6.160 | 6.320 | 6.150 | 6.250 | 75,374 | +0.06(+0.97%) |
Apr 04, 2005 | 6.330 | 6.430 | 6.100 | 6.190 | 193,527 | -0.13(-2.06%) |
Apr 01, 2005 | 6.945 | 6.990 | 6.300 | 6.320 | 262,203 | -0.69(-9.84%) |
Mar 31, 2005 | 6.960 | 7.040 | 6.850 | 7.010 | 290,630 | +0.12(+1.74%) |
Mar 30, 2005 | 6.780 | 7.210 | 6.780 | 6.890 | 185,095 | +0.09(+1.32%) |
Mar 29, 2005 | 7.300 | 7.370 | 6.740 | 6.800 | 169,474 | -0.55(-7.48%) |
Mar 28, 2005 | 7.490 | 7.540 | 7.320 | 7.350 | 237,367 | -0.16(-2.13%) |
Mar 24, 2005 | 7.500 | 7.550 | 7.330 | 7.510 | 172,743 | +0.02(+0.27%) |
Mar 23, 2005 | 7.350 | 7.570 | 7.300 | 7.490 | 238,785 | +0.10(+1.35%) |
Mar 22, 2005 | 7.470 | 7.620 | 7.340 | 7.390 | 82,800 | -0.12(-1.66%) |
Mar 21, 2005 | 7.700 | 7.710 | 7.360 | 7.515 | 155,205 | -0.12(-1.64%) |
Mar 18, 2005 | 7.610 | 7.690 | 7.400 | 7.640 | 418,648 | +0.06(+0.79%) |
Mar 17, 2005 | 7.710 | 7.890 | 7.490 | 7.580 | 156,523 | -0.19(-2.45%) |
Mar 16, 2005 | 7.900 | 7.900 | 7.620 | 7.770 | 170,744 | -0.10(-1.27%) |
Mar 15, 2005 | 7.990 | 8.000 | 7.780 | 7.870 | 127,605 | -0.08(-1.01%) |
Mar 14, 2005 | 7.400 | 7.950 | 7.300 | 7.950 | 205,347 | +0.53(+7.14%) |
Mar 11, 2005 | 7.290 | 7.470 | 7.120 | 7.420 | 224,222 | +0.18(+2.49%) |
Mar 10, 2005 | 7.500 | 7.500 | 7.200 | 7.240 | 114,398 | -0.18(-2.43%) |
Mar 09, 2005 | 7.200 | 7.480 | 7.110 | 7.420 | 286,766 | +0.21(+2.91%) |
Mar 08, 2005 | 7.310 | 7.490 | 7.200 | 7.210 | 209,530 | -0.09(-1.23%) |
Mar 07, 2005 | 7.830 | 7.840 | 7.270 | 7.300 | 281,605 | -0.51(-6.53%) |
Mar 04, 2005 | 8.260 | 8.260 | 7.710 | 7.810 | 220,782 | -0.30(-3.70%) |
Mar 03, 2005 | 8.350 | 8.370 | 8.050 | 8.110 | 60,080 | -0.15(-1.82%) |
Mar 02, 2005 | 8.210 | 8.480 | 8.210 | 8.260 | 73,505 | -0.03(-0.36%) |
Mar 01, 2005 | 8.330 | 8.650 | 8.220 | 8.290 | 139,826 | -0.13(-1.54%) |
Feb 28, 2005 | 8.510 | 8.680 | 8.300 | 8.420 | 136,392 | -0.20(-2.32%) |
Feb 25, 2005 | 8.270 | 8.620 | 8.260 | 8.620 | 134,415 | +0.36(+4.36%) |
Feb 24, 2005 | 8.210 | 8.260 | 7.750 | 8.260 | 308,626 | +0.06(+0.73%) |
Feb 23, 2005 | 8.250 | 8.310 | 8.110 | 8.200 | 857,159 | +0.00(+0.00%) |
Feb 22, 2005 | 8.510 | 8.690 | 8.190 | 8.200 | 210,081 | -0.31(-3.64%) |
Feb 18, 2005 | 8.700 | 8.700 | 8.450 | 8.510 | 107,875 | -0.10(-1.16%) |
Feb 17, 2005 | 8.760 | 9.000 | 8.580 | 8.610 | 213,075 | +0.08(+1.00%) |
Feb 16, 2005 | 8.660 | 8.670 | 8.480 | 8.525 | 94,433 | -0.13(-1.56%) |
Feb 15, 2005 | 8.690 | 8.700 | 8.550 | 8.660 | 98,124 | +0.06(+0.70%) |
Feb 14, 2005 | 8.530 | 8.750 | 8.330 | 8.600 | 114,502 | +0.07(+0.82%) |
Feb 11, 2005 | 8.520 | 8.780 | 8.450 | 8.530 | 99,473 | -0.01(-0.12%) |
Feb 10, 2005 | 8.460 | 8.730 | 8.180 | 8.540 | 216,404 | +0.19(+2.28%) |
Feb 09, 2005 | 8.800 | 9.000 | 8.310 | 8.350 | 247,887 | -0.52(-5.86%) |
Feb 08, 2005 | 9.350 | 9.890 | 8.740 | 8.870 | 410,919 | -0.37(-4.00%) |
Feb 07, 2005 | 9.400 | 9.500 | 9.230 | 9.240 | 125,112 | -0.26(-2.74%) |
Feb 04, 2005 | 9.130 | 9.500 | 9.110 | 9.500 | 121,247 | +0.36(+3.94%) |
Feb 03, 2005 | 9.090 | 9.450 | 9.050 | 9.140 | 172,141 | -0.05(-0.54%) |
Feb 02, 2005 | 9.150 | 9.240 | 8.910 | 9.190 | 140,326 | -0.06(-0.65%) |