Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.580 | 6.740 | 6.350 | 6.460 | 57,000 | -0.02(-0.31%) |
Apr 28, 2005 | 6.500 | 6.640 | 6.350 | 6.480 | 34,100 | -0.01(-0.15%) |
Apr 27, 2005 | 7.000 | 7.030 | 6.420 | 6.490 | 52,300 | -0.53(-7.55%) |
Apr 26, 2005 | 6.990 | 7.250 | 6.900 | 7.020 | 83,900 | +0.08(+1.15%) |
Apr 25, 2005 | 6.800 | 6.950 | 6.570 | 6.940 | 52,300 | +0.38(+5.79%) |
Apr 22, 2005 | 6.900 | 6.920 | 6.550 | 6.560 | 40,900 | -0.20(-2.96%) |
Apr 21, 2005 | 6.450 | 6.760 | 6.400 | 6.760 | 38,500 | +0.26(+4.00%) |
Apr 20, 2005 | 6.580 | 6.750 | 6.450 | 6.500 | 81,300 | +0.05(+0.78%) |
Apr 19, 2005 | 6.030 | 6.600 | 6.030 | 6.450 | 86,500 | +0.42(+6.97%) |
Apr 18, 2005 | 6.250 | 6.340 | 5.800 | 6.030 | 121,600 | -0.37(-5.78%) |
Apr 15, 2005 | 6.680 | 6.770 | 6.220 | 6.400 | 110,500 | -0.33(-4.90%) |
Apr 14, 2005 | 6.850 | 7.000 | 6.500 | 6.730 | 51,800 | -0.25(-3.58%) |
Apr 13, 2005 | 6.600 | 7.000 | 6.600 | 6.980 | 69,400 | +0.25(+3.71%) |
Apr 12, 2005 | 6.650 | 6.790 | 6.430 | 6.730 | 73,000 | +0.08(+1.20%) |
Apr 11, 2005 | 6.850 | 6.870 | 6.650 | 6.650 | 49,800 | -0.25(-3.62%) |
Apr 08, 2005 | 7.050 | 7.080 | 6.800 | 6.900 | 33,700 | -0.10(-1.43%) |
Apr 07, 2005 | 6.910 | 7.090 | 6.900 | 7.000 | 26,900 | +0.09(+1.30%) |
Apr 06, 2005 | 7.050 | 7.140 | 6.720 | 6.910 | 72,400 | -0.14(-1.99%) |
Apr 05, 2005 | 7.000 | 7.150 | 6.950 | 7.050 | 49,600 | +0.09(+1.29%) |
Apr 04, 2005 | 7.200 | 7.460 | 6.830 | 6.960 | 80,100 | -0.17(-2.38%) |
Apr 01, 2005 | 6.950 | 7.480 | 6.950 | 7.130 | 100,600 | +0.30(+4.39%) |
Mar 31, 2005 | 6.760 | 7.100 | 6.700 | 6.830 | 46,300 | +0.14(+2.09%) |
Mar 30, 2005 | 6.720 | 6.800 | 6.450 | 6.690 | 56,300 | -0.01(-0.15%) |
Mar 29, 2005 | 6.590 | 6.950 | 6.410 | 6.700 | 123,800 | +0.11(+1.67%) |
Mar 28, 2005 | 7.080 | 7.119 | 6.460 | 6.590 | 177,600 | -0.49(-6.92%) |
Mar 24, 2005 | 7.100 | 7.300 | 6.950 | 7.080 | 77,700 | -0.20(-2.75%) |
Mar 23, 2005 | 7.500 | 7.600 | 7.210 | 7.280 | 71,000 | -0.30(-3.96%) |
Mar 22, 2005 | 7.640 | 7.940 | 7.500 | 7.580 | 114,600 | -0.08(-1.04%) |
Mar 21, 2005 | 7.920 | 7.950 | 7.600 | 7.660 | 85,500 | -0.10(-1.29%) |
Mar 18, 2005 | 7.350 | 7.970 | 7.250 | 7.760 | 149,500 | +0.54(+7.48%) |
Mar 17, 2005 | 7.020 | 7.490 | 7.000 | 7.220 | 107,300 | +0.17(+2.41%) |
Mar 16, 2005 | 7.300 | 7.430 | 6.980 | 7.050 | 128,600 | -0.34(-4.60%) |
Mar 15, 2005 | 7.370 | 7.430 | 6.850 | 7.390 | 233,900 | -0.06(-0.81%) |
Mar 14, 2005 | 7.730 | 7.780 | 7.300 | 7.450 | 223,500 | -0.48(-6.05%) |
Mar 11, 2005 | 8.350 | 8.450 | 7.650 | 7.930 | 256,100 | -0.17(-2.10%) |
Mar 10, 2005 | 8.500 | 8.500 | 7.250 | 8.100 | 284,300 | -0.58(-6.68%) |
Mar 09, 2005 | 8.800 | 9.140 | 8.350 | 8.680 | 134,600 | -0.30(-3.34%) |
Mar 08, 2005 | 9.330 | 9.330 | 8.700 | 8.980 | 174,900 | -0.35(-3.75%) |
Mar 07, 2005 | 10.20 | 10.25 | 9.200 | 9.330 | 213,300 | -0.74(-7.35%) |
Mar 04, 2005 | 10.05 | 10.25 | 9.890 | 10.07 | 126,500 | +0.32(+3.28%) |
Mar 03, 2005 | 9.700 | 10.00 | 9.700 | 9.750 | 78,100 | +0.10(+1.04%) |
Mar 02, 2005 | 10.10 | 10.50 | 9.540 | 9.650 | 338,200 | -0.35(-3.50%) |
Mar 01, 2005 | 9.160 | 10.00 | 9.100 | 10.00 | 468,400 | +1.08(+12.11%) |
Feb 28, 2005 | 8.460 | 9.150 | 8.460 | 8.920 | 440,900 | +0.21(+2.41%) |
Feb 25, 2005 | 9.100 | 9.200 | 8.000 | 8.710 | 398,500 | -0.38(-4.18%) |
Feb 24, 2005 | 9.100 | 9.250 | 9.010 | 9.090 | 245,500 | +0.01(+0.11%) |
Feb 23, 2005 | 9.300 | 9.490 | 8.600 | 9.080 | 644,600 | -0.17(-1.84%) |
Feb 22, 2005 | 11.55 | 11.60 | 9.130 | 9.250 | 876,800 | -2.26(-19.64%) |
Feb 18, 2005 | 11.98 | 12.00 | 11.31 | 11.51 | 231,400 | -0.29(-2.46%) |
Feb 17, 2005 | 12.00 | 12.33 | 11.10 | 11.80 | 344,300 | -0.55(-4.45%) |
Feb 16, 2005 | 12.25 | 12.35 | 11.90 | 12.35 | 163,200 | +0.15(+1.23%) |
Feb 15, 2005 | 13.85 | 13.85 | 11.82 | 12.20 | 383,800 | -0.41(-3.25%) |
Feb 14, 2005 | 13.75 | 14.40 | 12.50 | 12.61 | 648,900 | +0.32(+2.60%) |
Feb 11, 2005 | 12.23 | 12.70 | 11.53 | 12.29 | 502,900 | -0.56(-4.36%) |
Feb 10, 2005 | 15.80 | 15.80 | 12.50 | 12.85 | 850,800 | -2.95(-18.67%) |
Feb 09, 2005 | 15.30 | 16.56 | 15.20 | 15.80 | 390,700 | +0.66(+4.36%) |
Feb 08, 2005 | 14.50 | 15.25 | 14.30 | 15.14 | 227,400 | +0.86(+6.02%) |
Feb 07, 2005 | 14.37 | 14.38 | 14.10 | 14.28 | 156,700 | +0.30(+2.15%) |
Feb 04, 2005 | 13.95 | 14.38 | 13.85 | 13.98 | 149,500 | +0.25(+1.82%) |
Feb 03, 2005 | 13.97 | 13.98 | 13.03 | 13.73 | 245,900 | -0.24(-1.72%) |
Feb 02, 2005 | 14.00 | 14.49 | 13.66 | 13.97 | 422,500 | +0.67(+5.04%) |