Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.045 | 7.054 | 7.010 | 7.010 | 99,553 | -0.02(-0.31%) |
Apr 28, 2005 | 7.013 | 7.032 | 6.976 | 7.032 | 98,592 | +0.02(+0.22%) |
Apr 27, 2005 | 6.916 | 7.035 | 6.916 | 7.016 | 200,706 | +0.07(+0.99%) |
Apr 26, 2005 | 6.998 | 7.020 | 6.910 | 6.948 | 184,381 | -0.05(-0.71%) |
Apr 25, 2005 | 6.985 | 7.023 | 6.976 | 6.998 | 116,518 | -0.01(-0.09%) |
Apr 22, 2005 | 6.973 | 7.023 | 6.973 | 7.004 | 226,635 | -0.03(-0.40%) |
Apr 21, 2005 | 7.041 | 7.060 | 7.013 | 7.032 | 140,206 | -0.07(-1.01%) |
Apr 20, 2005 | 7.070 | 7.104 | 7.060 | 7.104 | 292,257 | +0.04(+0.53%) |
Apr 19, 2005 | 7.029 | 7.110 | 7.029 | 7.066 | 151,090 | +0.07(+0.94%) |
Apr 18, 2005 | 6.941 | 7.029 | 6.935 | 7.001 | 203,907 | +0.06(+0.81%) |
Apr 15, 2005 | 6.973 | 7.013 | 6.935 | 6.945 | 139,246 | -0.04(-0.63%) |
Apr 14, 2005 | 7.001 | 7.035 | 6.979 | 6.988 | 144,048 | -0.04(-0.62%) |
Apr 13, 2005 | 6.973 | 7.041 | 6.973 | 7.032 | 204,548 | +0.04(+0.58%) |
Apr 12, 2005 | 7.026 | 7.029 | 6.945 | 6.991 | 186,302 | -0.02(-0.27%) |
Apr 11, 2005 | 7.010 | 7.029 | 6.976 | 7.010 | 149,809 | +0.00(+0.00%) |
Apr 08, 2005 | 6.954 | 7.013 | 6.926 | 7.010 | 195,585 | +0.05(+0.76%) |
Apr 07, 2005 | 6.966 | 7.013 | 6.941 | 6.957 | 128,682 | +0.00(+0.00%) |
Apr 06, 2005 | 6.932 | 6.963 | 6.888 | 6.957 | 158,772 | +0.05(+0.77%) |
Apr 05, 2005 | 6.979 | 7.010 | 6.845 | 6.904 | 227,595 | -0.09(-1.34%) |
Apr 04, 2005 | 7.007 | 7.026 | 6.973 | 6.998 | 201,667 | -0.02(-0.31%) |
Apr 01, 2005 | 7.035 | 7.060 | 6.973 | 7.020 | 274,011 | +0.03(+0.36%) |
Mar 31, 2005 | 6.885 | 7.004 | 6.885 | 6.995 | 214,151 | +0.11(+1.59%) |
Mar 30, 2005 | 6.776 | 6.891 | 6.776 | 6.885 | 182,460 | +0.11(+1.61%) |
Mar 29, 2005 | 6.751 | 6.791 | 6.723 | 6.776 | 286,495 | +0.03(+0.46%) |
Mar 28, 2005 | 6.754 | 6.807 | 6.695 | 6.745 | 262,167 | -0.01(-0.14%) |
Mar 24, 2005 | 6.685 | 6.807 | 6.685 | 6.754 | 305,061 | +0.08(+1.22%) |
Mar 23, 2005 | 6.785 | 6.785 | 6.638 | 6.673 | 566,588 | -0.14(-2.02%) |
Mar 22, 2005 | 6.816 | 6.879 | 6.810 | 6.810 | 378,686 | -0.06(-0.91%) |
Mar 21, 2005 | 6.998 | 7.029 | 6.835 | 6.873 | 408,776 | -0.15(-2.18%) |
Mar 18, 2005 | 7.088 | 7.116 | 7.010 | 7.026 | 226,955 | -0.11(-1.49%) |
Mar 17, 2005 | 7.076 | 7.138 | 6.966 | 7.132 | 314,984 | +0.00(+0.04%) |
Mar 16, 2005 | 7.141 | 7.163 | 7.123 | 7.129 | 374,524 | -0.01(-0.13%) |
Mar 15, 2005 | 7.185 | 7.216 | 7.138 | 7.138 | 351,797 | -0.03(-0.44%) |
Mar 14, 2005 | 7.223 | 7.291 | 7.166 | 7.169 | 505,768 | -0.15(-2.05%) |
Mar 11, 2005 | 7.360 | 7.401 | 7.307 | 7.319 | 213,831 | -0.07(-0.93%) |
Mar 10, 2005 | 7.423 | 7.432 | 7.326 | 7.388 | 359,159 | -0.03(-0.46%) |
Mar 09, 2005 | 7.485 | 7.485 | 7.410 | 7.423 | 307,942 | -0.06(-0.83%) |
Mar 08, 2005 | 7.476 | 7.519 | 7.466 | 7.485 | 324,268 | +0.00(+0.04%) |
Mar 07, 2005 | 7.448 | 7.494 | 7.435 | 7.482 | 206,788 | +0.00(+0.04%) |
Mar 04, 2005 | 7.522 | 7.526 | 7.448 | 7.479 | 254,484 | -0.07(-0.91%) |
Mar 03, 2005 | 7.591 | 7.601 | 7.544 | 7.547 | 212,230 | -0.04(-0.58%) |
Mar 02, 2005 | 7.626 | 7.626 | 7.569 | 7.591 | 147,249 | -0.03(-0.45%) |
Mar 01, 2005 | 7.529 | 7.666 | 7.529 | 7.626 | 481,440 | +0.11(+1.50%) |
Feb 28, 2005 | 7.513 | 7.535 | 7.438 | 7.513 | 311,783 | +0.00(+0.00%) |
Feb 25, 2005 | 7.479 | 7.522 | 7.454 | 7.513 | 209,989 | +0.05(+0.63%) |
Feb 24, 2005 | 7.451 | 7.482 | 7.441 | 7.466 | 158,772 | +0.08(+1.10%) |
Feb 23, 2005 | 7.382 | 7.426 | 7.376 | 7.385 | 332,910 | +0.00(+0.04%) |
Feb 22, 2005 | 7.451 | 7.466 | 7.376 | 7.382 | 427,342 | -0.09(-1.21%) |
Feb 18, 2005 | 7.516 | 7.516 | 7.435 | 7.473 | 428,622 | -0.04(-0.50%) |
Feb 17, 2005 | 7.482 | 7.522 | 7.463 | 7.510 | 371,963 | -0.04(-0.58%) |
Feb 16, 2005 | 7.557 | 7.563 | 7.529 | 7.554 | 327,469 | +0.01(+0.12%) |
Feb 15, 2005 | 7.504 | 7.560 | 7.479 | 7.544 | 448,149 | +0.03(+0.37%) |
Feb 14, 2005 | 7.619 | 7.622 | 7.438 | 7.516 | 1,069,476 | -0.10(-1.35%) |
Feb 11, 2005 | 7.972 | 7.975 | 7.597 | 7.619 | 1,169,349 | -0.41(-5.13%) |
Feb 10, 2005 | 8.091 | 8.091 | 8.019 | 8.032 | 176,378 | +0.00(+0.04%) |
Feb 09, 2005 | 8.038 | 8.060 | 8.007 | 8.029 | 192,384 | +0.01(+0.12%) |
Feb 08, 2005 | 8.035 | 8.041 | 7.982 | 8.019 | 120,680 | +0.01(+0.16%) |
Feb 07, 2005 | 7.997 | 8.029 | 7.941 | 8.007 | 121,000 | +0.04(+0.55%) |
Feb 04, 2005 | 7.997 | 8.010 | 7.954 | 7.963 | 94,751 | +0.02(+0.31%) |
Feb 03, 2005 | 7.966 | 7.966 | 7.925 | 7.938 | 101,153 | -0.02(-0.24%) |
Feb 02, 2005 | 7.907 | 7.963 | 7.888 | 7.957 | 168,056 | +0.05(+0.63%) |