Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.836 | 6.872 | 6.807 | 6.868 | 272,557 | +0.05(+0.74%) |
Apr 28, 2005 | 6.886 | 6.901 | 6.818 | 6.818 | 431,736 | -0.08(-1.09%) |
Apr 27, 2005 | 6.933 | 7.019 | 6.893 | 6.893 | 282,052 | -0.02(-0.26%) |
Apr 26, 2005 | 7.036 | 7.036 | 6.911 | 6.911 | 237,371 | -0.10(-1.43%) |
Apr 25, 2005 | 6.958 | 7.011 | 6.929 | 7.011 | 209,165 | +0.09(+1.29%) |
Apr 22, 2005 | 7.004 | 7.004 | 6.879 | 6.922 | 273,395 | -0.08(-1.13%) |
Apr 21, 2005 | 6.965 | 7.036 | 6.915 | 7.001 | 388,450 | +0.02(+0.31%) |
Apr 20, 2005 | 6.983 | 7.025 | 6.947 | 6.979 | 197,995 | -0.01(-0.20%) |
Apr 19, 2005 | 6.936 | 7.011 | 6.888 | 6.993 | 171,745 | +0.06(+0.83%) |
Apr 18, 2005 | 6.897 | 6.983 | 6.843 | 6.936 | 241,560 | +0.08(+1.10%) |
Apr 15, 2005 | 6.890 | 6.900 | 6.786 | 6.861 | 382,586 | -0.07(-0.98%) |
Apr 14, 2005 | 7.062 | 7.062 | 6.918 | 6.929 | 308,582 | -0.09(-1.33%) |
Apr 13, 2005 | 7.011 | 7.083 | 7.001 | 7.022 | 292,385 | -0.03(-0.41%) |
Apr 12, 2005 | 7.083 | 7.119 | 7.022 | 7.051 | 192,410 | -0.06(-0.86%) |
Apr 11, 2005 | 7.144 | 7.162 | 7.076 | 7.112 | 258,874 | -0.04(-0.60%) |
Apr 08, 2005 | 7.133 | 7.169 | 7.079 | 7.155 | 212,516 | +0.02(+0.30%) |
Apr 07, 2005 | 7.065 | 7.133 | 7.040 | 7.133 | 235,695 | +0.04(+0.61%) |
Apr 06, 2005 | 7.015 | 7.122 | 7.008 | 7.090 | 185,149 | +0.09(+1.23%) |
Apr 05, 2005 | 7.065 | 7.069 | 6.997 | 7.004 | 326,734 | -0.05(-0.71%) |
Apr 04, 2005 | 7.051 | 7.079 | 7.047 | 7.054 | 153,313 | -0.01(-0.20%) |
Apr 01, 2005 | 7.126 | 7.144 | 7.054 | 7.069 | 225,642 | -0.06(-0.80%) |
Mar 31, 2005 | 7.112 | 7.133 | 7.048 | 7.126 | 240,722 | -0.01(-0.10%) |
Mar 30, 2005 | 7.062 | 7.137 | 7.062 | 7.133 | 247,983 | +0.06(+0.81%) |
Mar 29, 2005 | 7.108 | 7.122 | 7.072 | 7.076 | 271,720 | -0.02(-0.25%) |
Mar 28, 2005 | 7.104 | 7.118 | 7.072 | 7.094 | 297,691 | -0.00(-0.05%) |
Mar 24, 2005 | 7.130 | 7.155 | 7.097 | 7.097 | 318,915 | -0.05(-0.75%) |
Mar 23, 2005 | 7.097 | 7.158 | 7.097 | 7.151 | 351,588 | +0.02(+0.25%) |
Mar 22, 2005 | 7.133 | 7.176 | 7.117 | 7.133 | 343,210 | -0.01(-0.20%) |
Mar 21, 2005 | 7.147 | 7.180 | 7.147 | 7.147 | 290,151 | +0.00(+0.00%) |
Mar 18, 2005 | 7.133 | 7.183 | 7.133 | 7.147 | 289,592 | -0.02(-0.30%) |
Mar 17, 2005 | 7.165 | 7.205 | 7.162 | 7.169 | 275,909 | +0.00(+0.05%) |
Mar 16, 2005 | 7.169 | 7.215 | 7.162 | 7.165 | 308,023 | -0.01(-0.20%) |
Mar 15, 2005 | 7.198 | 7.212 | 7.176 | 7.180 | 372,253 | +0.00(+0.00%) |
Mar 14, 2005 | 7.198 | 7.219 | 7.180 | 7.180 | 181,798 | -0.03(-0.40%) |
Mar 11, 2005 | 7.194 | 7.215 | 7.165 | 7.208 | 386,775 | +0.00(+0.05%) |
Mar 10, 2005 | 7.194 | 7.208 | 7.169 | 7.205 | 249,658 | +0.01(+0.15%) |
Mar 09, 2005 | 7.258 | 7.262 | 7.194 | 7.194 | 232,623 | -0.06(-0.79%) |
Mar 08, 2005 | 7.280 | 7.280 | 7.241 | 7.251 | 288,755 | -0.03(-0.34%) |
Mar 07, 2005 | 7.280 | 7.323 | 7.258 | 7.276 | 262,504 | -0.03(-0.39%) |
Mar 04, 2005 | 7.273 | 7.319 | 7.262 | 7.305 | 253,288 | +0.03(+0.39%) |
Mar 03, 2005 | 7.262 | 7.309 | 7.258 | 7.276 | 274,233 | +0.03(+0.40%) |
Mar 02, 2005 | 7.273 | 7.284 | 7.237 | 7.248 | 225,362 | -0.03(-0.34%) |
Mar 01, 2005 | 7.198 | 7.280 | 7.190 | 7.273 | 292,664 | +0.06(+0.84%) |
Feb 28, 2005 | 7.190 | 7.215 | 7.176 | 7.212 | 180,402 | +0.04(+0.55%) |
Feb 25, 2005 | 7.226 | 7.269 | 7.173 | 7.173 | 371,416 | -0.03(-0.35%) |
Feb 24, 2005 | 7.198 | 7.198 | 7.155 | 7.198 | 244,073 | +0.01(+0.10%) |
Feb 23, 2005 | 7.205 | 7.205 | 7.126 | 7.190 | 411,070 | +0.01(+0.10%) |
Feb 22, 2005 | 7.312 | 7.312 | 7.137 | 7.183 | 358,849 | -0.10(-1.42%) |
Feb 18, 2005 | 7.133 | 7.301 | 7.130 | 7.287 | 499,037 | +0.14(+2.00%) |
Feb 17, 2005 | 7.194 | 7.208 | 7.130 | 7.144 | 285,683 | -0.06(-0.89%) |
Feb 16, 2005 | 7.208 | 7.223 | 7.173 | 7.208 | 364,993 | +0.02(+0.25%) |
Feb 15, 2005 | 7.198 | 7.233 | 7.183 | 7.190 | 382,027 | -0.01(-0.10%) |
Feb 14, 2005 | 7.212 | 7.212 | 7.165 | 7.198 | 392,639 | +0.00(+0.05%) |
Feb 11, 2005 | 7.273 | 7.276 | 7.194 | 7.194 | 433,970 | -0.06(-0.79%) |
Feb 10, 2005 | 7.233 | 7.266 | 7.219 | 7.251 | 298,808 | -0.01(-0.15%) |
Feb 09, 2005 | 7.258 | 7.262 | 7.237 | 7.262 | 285,124 | +0.00(+0.05%) |
Feb 08, 2005 | 7.276 | 7.276 | 7.198 | 7.258 | 456,311 | +0.00(+0.05%) |
Feb 07, 2005 | 7.305 | 7.312 | 7.241 | 7.255 | 302,997 | -0.01(-0.20%) |
Feb 04, 2005 | 7.280 | 7.298 | 7.241 | 7.269 | 490,939 | -0.02(-0.25%) |
Feb 03, 2005 | 7.337 | 7.337 | 7.284 | 7.287 | 499,875 | -0.04(-0.59%) |
Feb 02, 2005 | 7.316 | 7.330 | 7.287 | 7.330 | 273,395 | +0.02(+0.29%) |