Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.522 | 7.539 | 7.335 | 7.539 | 164,526 | +0.02(+0.23%) |
Apr 28, 2005 | 7.529 | 7.692 | 7.509 | 7.522 | 315,831 | -0.00(-0.05%) |
Apr 27, 2005 | 7.270 | 7.590 | 7.182 | 7.526 | 328,171 | +0.23(+3.13%) |
Apr 26, 2005 | 7.097 | 7.393 | 7.076 | 7.298 | 329,052 | +0.29(+4.08%) |
Apr 25, 2005 | 7.063 | 7.124 | 6.848 | 7.012 | 112,818 | -0.04(-0.58%) |
Apr 22, 2005 | 6.954 | 7.063 | 6.903 | 7.052 | 226,517 | +0.10(+1.42%) |
Apr 21, 2005 | 6.841 | 7.012 | 6.780 | 6.954 | 146,017 | +0.17(+2.56%) |
Apr 20, 2005 | 6.688 | 6.814 | 6.675 | 6.780 | 299,379 | +0.13(+1.89%) |
Apr 19, 2005 | 6.596 | 6.654 | 6.491 | 6.654 | 297,028 | +0.07(+1.14%) |
Apr 18, 2005 | 6.617 | 6.671 | 6.532 | 6.579 | 132,502 | -0.04(-0.57%) |
Apr 15, 2005 | 6.651 | 6.695 | 6.525 | 6.617 | 322,882 | -0.03(-0.51%) |
Apr 14, 2005 | 6.848 | 6.848 | 6.647 | 6.651 | 357,551 | -0.18(-2.64%) |
Apr 13, 2005 | 6.910 | 6.913 | 6.784 | 6.831 | 401,620 | -0.12(-1.76%) |
Apr 12, 2005 | 6.841 | 6.978 | 6.790 | 6.954 | 104,885 | +0.10(+1.49%) |
Apr 11, 2005 | 6.995 | 7.056 | 6.835 | 6.852 | 82,263 | -0.13(-1.90%) |
Apr 08, 2005 | 6.984 | 7.052 | 6.967 | 6.984 | 131,914 | +0.01(+0.10%) |
Apr 07, 2005 | 7.046 | 7.063 | 6.978 | 6.978 | 153,362 | -0.03(-0.44%) |
Apr 06, 2005 | 7.012 | 7.059 | 6.995 | 7.008 | 164,526 | +0.03(+0.39%) |
Apr 05, 2005 | 6.971 | 7.049 | 6.944 | 6.981 | 144,841 | +0.03(+0.39%) |
Apr 04, 2005 | 6.824 | 6.957 | 6.811 | 6.954 | 94,896 | +0.12(+1.69%) |
Apr 01, 2005 | 6.944 | 6.991 | 6.831 | 6.838 | 135,146 | -0.06(-0.84%) |
Mar 31, 2005 | 6.961 | 6.961 | 6.858 | 6.896 | 147,192 | -0.08(-1.17%) |
Mar 30, 2005 | 6.831 | 6.978 | 6.831 | 6.978 | 127,801 | +0.17(+2.45%) |
Mar 29, 2005 | 6.886 | 6.961 | 6.794 | 6.811 | 185,385 | -0.07(-1.04%) |
Mar 28, 2005 | 6.930 | 6.944 | 6.855 | 6.882 | 125,157 | +0.00(+0.00%) |
Mar 24, 2005 | 6.841 | 6.967 | 6.807 | 6.882 | 140,728 | +0.08(+1.20%) |
Mar 23, 2005 | 6.824 | 6.886 | 6.790 | 6.801 | 224,754 | -0.04(-0.65%) |
Mar 22, 2005 | 6.841 | 6.984 | 6.807 | 6.845 | 271,174 | +0.02(+0.30%) |
Mar 21, 2005 | 6.899 | 6.910 | 6.814 | 6.824 | 105,473 | -0.08(-1.13%) |
Mar 18, 2005 | 6.848 | 6.950 | 6.824 | 6.903 | 292,915 | +0.06(+0.85%) |
Mar 17, 2005 | 6.858 | 6.903 | 6.828 | 6.845 | 202,132 | +0.01(+0.10%) |
Mar 16, 2005 | 6.824 | 7.005 | 6.807 | 6.838 | 164,232 | -0.01(-0.20%) |
Mar 15, 2005 | 6.818 | 6.964 | 6.797 | 6.852 | 267,355 | +0.00(+0.00%) |
Mar 14, 2005 | 6.790 | 6.865 | 6.780 | 6.852 | 162,763 | +0.04(+0.60%) |
Mar 11, 2005 | 6.831 | 6.920 | 6.729 | 6.811 | 138,672 | +0.01(+0.10%) |
Mar 10, 2005 | 6.858 | 6.944 | 6.790 | 6.804 | 267,942 | -0.06(-0.94%) |
Mar 09, 2005 | 6.910 | 6.947 | 6.821 | 6.869 | 475,363 | -0.06(-0.84%) |
Mar 08, 2005 | 7.083 | 7.087 | 6.927 | 6.927 | 465,080 | -0.16(-2.21%) |
Mar 07, 2005 | 6.988 | 7.182 | 6.988 | 7.083 | 242,970 | +0.10(+1.36%) |
Mar 04, 2005 | 6.927 | 7.032 | 6.910 | 6.988 | 131,914 | +0.11(+1.53%) |
Mar 03, 2005 | 6.916 | 6.944 | 6.811 | 6.882 | 176,572 | -0.01(-0.15%) |
Mar 02, 2005 | 6.899 | 6.988 | 6.824 | 6.893 | 157,181 | -0.01(-0.10%) |
Mar 01, 2005 | 6.797 | 6.906 | 6.753 | 6.899 | 166,289 | +0.13(+1.86%) |
Feb 28, 2005 | 6.773 | 6.807 | 6.678 | 6.773 | 170,989 | +0.00(+0.00%) |
Feb 25, 2005 | 6.756 | 6.818 | 6.688 | 6.773 | 159,825 | +0.02(+0.35%) |
Feb 24, 2005 | 6.750 | 6.801 | 6.632 | 6.750 | 128,683 | +0.05(+0.76%) |
Feb 23, 2005 | 6.722 | 6.773 | 6.654 | 6.699 | 188,911 | +0.08(+1.23%) |
Feb 22, 2005 | 6.790 | 6.828 | 6.566 | 6.617 | 193,024 | -0.17(-2.56%) |
Feb 18, 2005 | 6.790 | 6.807 | 6.668 | 6.790 | 143,666 | +0.00(+0.00%) |
Feb 17, 2005 | 6.906 | 6.927 | 6.736 | 6.790 | 207,126 | -0.11(-1.53%) |
Feb 16, 2005 | 6.841 | 6.961 | 6.794 | 6.896 | 113,405 | +0.01(+0.20%) |
Feb 15, 2005 | 6.899 | 7.012 | 6.841 | 6.882 | 181,860 | -0.03(-0.49%) |
Feb 14, 2005 | 6.824 | 6.916 | 6.807 | 6.916 | 142,197 | +0.07(+1.04%) |
Feb 11, 2005 | 6.756 | 6.865 | 6.671 | 6.845 | 249,139 | +0.08(+1.16%) |
Feb 10, 2005 | 6.811 | 6.828 | 6.705 | 6.767 | 199,782 | +0.01(+0.15%) |
Feb 09, 2005 | 7.039 | 7.042 | 6.739 | 6.756 | 154,243 | -0.27(-3.87%) |
Feb 08, 2005 | 6.947 | 7.090 | 6.944 | 7.029 | 184,798 | +0.08(+1.13%) |
Feb 07, 2005 | 6.920 | 6.995 | 6.831 | 6.950 | 189,205 | +0.03(+0.44%) |
Feb 04, 2005 | 6.801 | 6.947 | 6.801 | 6.920 | 292,915 | +0.13(+1.85%) |
Feb 03, 2005 | 6.862 | 6.862 | 6.722 | 6.794 | 316,125 | -0.06(-0.94%) |
Feb 02, 2005 | 6.722 | 6.875 | 6.702 | 6.858 | 392,219 | +0.13(+1.92%) |