Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.270 | 6.289 | 6.067 | 6.256 | 44,224 | +0.13(+2.06%) |
Apr 28, 2005 | 6.205 | 6.205 | 6.130 | 6.130 | 17,662 | -0.17(-2.67%) |
Apr 27, 2005 | 6.102 | 6.308 | 6.102 | 6.298 | 21,341 | +0.15(+2.51%) |
Apr 26, 2005 | 6.191 | 6.429 | 6.144 | 6.144 | 40,197 | -0.16(-2.52%) |
Apr 25, 2005 | 6.345 | 6.397 | 6.256 | 6.303 | 25,178 | +0.06(+0.90%) |
Apr 22, 2005 | 6.130 | 6.289 | 6.079 | 6.247 | 53,476 | +0.12(+1.98%) |
Apr 21, 2005 | 6.023 | 6.130 | 5.966 | 6.125 | 35,146 | +0.22(+3.80%) |
Apr 20, 2005 | 6.191 | 6.191 | 5.901 | 5.901 | 92,547 | -0.22(-3.52%) |
Apr 19, 2005 | 6.186 | 6.238 | 6.093 | 6.116 | 24,748 | +0.02(+0.38%) |
Apr 18, 2005 | 6.509 | 6.509 | 6.060 | 6.093 | 119,124 | -0.08(-1.29%) |
Apr 15, 2005 | 6.602 | 6.602 | 6.130 | 6.172 | 74,463 | -0.38(-5.85%) |
Apr 14, 2005 | 6.803 | 6.813 | 6.518 | 6.556 | 52,616 | -0.24(-3.51%) |
Apr 13, 2005 | 6.939 | 6.962 | 6.794 | 6.794 | 105,441 | -0.14(-2.09%) |
Apr 12, 2005 | 6.948 | 6.962 | 6.822 | 6.939 | 49,064 | -0.01(-0.13%) |
Apr 11, 2005 | 6.990 | 7.023 | 6.948 | 6.948 | 13,452 | -0.05(-0.73%) |
Apr 08, 2005 | 7.084 | 7.084 | 6.990 | 7.000 | 28,818 | -0.08(-1.19%) |
Apr 07, 2005 | 7.070 | 7.103 | 7.014 | 7.084 | 16,850 | +0.07(+1.00%) |
Apr 06, 2005 | 7.177 | 7.177 | 7.014 | 7.014 | 130,307 | -0.09(-1.32%) |
Apr 05, 2005 | 7.084 | 7.107 | 7.070 | 7.107 | 157,185 | +0.00(+0.00%) |
Apr 04, 2005 | 7.201 | 7.201 | 7.070 | 7.107 | 23,236 | -0.00(-0.07%) |
Apr 01, 2005 | 7.294 | 7.294 | 7.107 | 7.112 | 15,627 | -0.14(-1.87%) |
Mar 31, 2005 | 7.304 | 7.304 | 7.135 | 7.248 | 50,542 | +0.00(+0.06%) |
Mar 30, 2005 | 7.168 | 7.249 | 7.141 | 7.243 | 57,501 | +0.14(+2.04%) |
Mar 29, 2005 | 7.196 | 7.196 | 7.098 | 7.098 | 9,891 | -0.09(-1.30%) |
Mar 28, 2005 | 7.196 | 7.196 | 7.177 | 7.191 | 15,043 | +0.00(+0.00%) |
Mar 24, 2005 | 7.215 | 7.215 | 7.177 | 7.191 | 16,899 | +0.08(+1.18%) |
Mar 23, 2005 | 7.135 | 7.159 | 7.107 | 7.107 | 15,654 | -0.05(-0.65%) |
Mar 22, 2005 | 7.220 | 7.224 | 7.131 | 7.154 | 8,710 | -0.02(-0.33%) |
Mar 21, 2005 | 7.182 | 7.210 | 7.154 | 7.177 | 19,108 | -0.02(-0.32%) |
Mar 18, 2005 | 7.243 | 7.243 | 7.135 | 7.201 | 74,390 | -0.04(-0.52%) |
Mar 17, 2005 | 7.243 | 7.243 | 7.191 | 7.238 | 15,920 | +0.04(+0.58%) |
Mar 16, 2005 | 7.304 | 7.304 | 7.168 | 7.196 | 16,559 | -0.03(-0.45%) |
Mar 15, 2005 | 7.439 | 7.439 | 7.220 | 7.229 | 35,368 | -0.10(-1.40%) |
Mar 14, 2005 | 7.285 | 7.369 | 7.261 | 7.332 | 17,346 | +0.14(+2.02%) |
Mar 11, 2005 | 7.243 | 7.294 | 7.163 | 7.187 | 15,468 | -0.03(-0.39%) |
Mar 10, 2005 | 7.121 | 7.346 | 7.112 | 7.215 | 102,504 | +0.10(+1.38%) |
Mar 09, 2005 | 7.112 | 7.243 | 7.098 | 7.117 | 14,061 | -0.03(-0.46%) |
Mar 08, 2005 | 7.290 | 7.290 | 7.121 | 7.149 | 14,365 | -0.14(-1.92%) |
Mar 07, 2005 | 7.407 | 7.444 | 7.266 | 7.290 | 20,774 | -0.18(-2.44%) |
Mar 04, 2005 | 7.416 | 7.472 | 7.346 | 7.472 | 7,699 | +0.22(+2.96%) |
Mar 03, 2005 | 7.131 | 7.313 | 7.107 | 7.257 | 31,448 | +0.11(+1.57%) |
Mar 02, 2005 | 7.159 | 7.341 | 7.112 | 7.145 | 21,313 | -0.12(-1.67%) |
Mar 01, 2005 | 7.322 | 7.374 | 7.257 | 7.266 | 29,902 | -0.03(-0.38%) |
Feb 28, 2005 | 7.224 | 7.383 | 7.131 | 7.294 | 29,881 | -0.00(-0.06%) |
Feb 25, 2005 | 7.220 | 7.365 | 7.182 | 7.299 | 38,551 | +0.13(+1.76%) |
Feb 24, 2005 | 7.294 | 7.294 | 7.089 | 7.173 | 22,015 | +0.04(+0.59%) |
Feb 23, 2005 | 7.131 | 7.210 | 7.131 | 7.131 | 10,250 | +0.00(+0.00%) |
Feb 22, 2005 | 7.201 | 7.341 | 7.121 | 7.131 | 92,761 | -0.07(-1.04%) |
Feb 18, 2005 | 7.285 | 7.285 | 7.201 | 7.206 | 11,800 | +0.00(+0.00%) |
Feb 17, 2005 | 7.290 | 7.290 | 7.196 | 7.206 | 12,645 | -0.07(-0.96%) |
Feb 16, 2005 | 7.243 | 7.294 | 7.238 | 7.276 | 24,350 | +0.05(+0.65%) |
Feb 15, 2005 | 7.388 | 7.388 | 7.135 | 7.229 | 44,842 | +0.04(+0.59%) |
Feb 14, 2005 | 7.220 | 7.252 | 7.117 | 7.187 | 27,964 | -0.04(-0.51%) |
Feb 11, 2005 | 7.154 | 7.299 | 7.154 | 7.224 | 19,482 | +0.03(+0.45%) |
Feb 10, 2005 | 7.290 | 7.313 | 7.154 | 7.191 | 32,977 | +0.04(+0.52%) |
Feb 09, 2005 | 7.262 | 7.322 | 7.154 | 7.154 | 33,745 | -0.12(-1.61%) |
Feb 08, 2005 | 7.336 | 7.421 | 7.271 | 7.271 | 19,162 | -0.07(-0.96%) |
Feb 07, 2005 | 7.477 | 7.499 | 7.257 | 7.341 | 30,002 | +0.07(+0.90%) |
Feb 04, 2005 | 7.359 | 7.359 | 7.271 | 7.276 | 10,306 | -0.01(-0.13%) |
Feb 03, 2005 | 7.467 | 7.467 | 7.206 | 7.285 | 32,736 | +0.00(+0.00%) |
Feb 02, 2005 | 7.177 | 7.430 | 7.135 | 7.285 | 51,772 | +0.03(+0.45%) |