Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.650 | 6.650 | 6.600 | 6.627 | 476,007 | +0.04(+0.65%) |
Apr 28, 2005 | 6.604 | 6.607 | 6.568 | 6.584 | 503,164 | -0.03(-0.40%) |
Apr 27, 2005 | 6.571 | 6.614 | 6.555 | 6.610 | 360,362 | +0.03(+0.50%) |
Apr 26, 2005 | 6.636 | 6.636 | 6.568 | 6.577 | 650,238 | -0.04(-0.55%) |
Apr 25, 2005 | 6.587 | 6.663 | 6.571 | 6.614 | 652,374 | +0.03(+0.40%) |
Apr 22, 2005 | 6.561 | 6.614 | 6.541 | 6.587 | 442,747 | +0.01(+0.20%) |
Apr 21, 2005 | 6.568 | 6.617 | 6.496 | 6.574 | 478,143 | +0.04(+0.60%) |
Apr 20, 2005 | 6.577 | 6.604 | 6.505 | 6.535 | 494,925 | -0.09(-1.29%) |
Apr 19, 2005 | 6.659 | 6.666 | 6.594 | 6.620 | 585,550 | -0.01(-0.10%) |
Apr 18, 2005 | 6.545 | 6.627 | 6.538 | 6.627 | 418,947 | +0.06(+0.95%) |
Apr 15, 2005 | 6.535 | 6.614 | 6.535 | 6.564 | 479,669 | -0.02(-0.25%) |
Apr 14, 2005 | 6.594 | 6.633 | 6.561 | 6.581 | 459,835 | -0.01(-0.15%) |
Apr 13, 2005 | 6.643 | 6.682 | 6.587 | 6.591 | 648,407 | -0.05(-0.79%) |
Apr 12, 2005 | 6.607 | 6.653 | 6.561 | 6.643 | 501,943 | +0.04(+0.65%) |
Apr 11, 2005 | 6.669 | 6.682 | 6.574 | 6.600 | 563,275 | -0.08(-1.23%) |
Apr 08, 2005 | 6.764 | 6.764 | 6.682 | 6.682 | 401,860 | -0.08(-1.21%) |
Apr 07, 2005 | 6.731 | 6.777 | 6.718 | 6.764 | 338,697 | +0.01(+0.15%) |
Apr 06, 2005 | 6.748 | 6.761 | 6.722 | 6.754 | 294,758 | +0.02(+0.24%) |
Apr 05, 2005 | 6.771 | 6.790 | 6.715 | 6.738 | 408,878 | -0.05(-0.77%) |
Apr 04, 2005 | 6.686 | 6.790 | 6.656 | 6.790 | 324,966 | +0.09(+1.37%) |
Apr 01, 2005 | 6.686 | 6.833 | 6.623 | 6.699 | 685,328 | +0.07(+1.04%) |
Mar 31, 2005 | 6.650 | 6.673 | 6.620 | 6.630 | 370,431 | +0.02(+0.35%) |
Mar 30, 2005 | 6.538 | 6.630 | 6.535 | 6.607 | 520,861 | +0.09(+1.36%) |
Mar 29, 2005 | 6.532 | 6.551 | 6.479 | 6.518 | 459,225 | +0.01(+0.15%) |
Mar 28, 2005 | 6.568 | 6.610 | 6.446 | 6.509 | 803,110 | -0.06(-0.95%) |
Mar 24, 2005 | 6.509 | 6.630 | 6.509 | 6.571 | 677,700 | +0.09(+1.31%) |
Mar 23, 2005 | 6.548 | 6.551 | 6.397 | 6.486 | 1,101,835 | -0.10(-1.44%) |
Mar 22, 2005 | 6.715 | 6.738 | 6.532 | 6.581 | 693,872 | -0.17(-2.57%) |
Mar 21, 2005 | 6.827 | 6.836 | 6.745 | 6.754 | 481,804 | -0.07(-1.01%) |
Mar 18, 2005 | 6.800 | 6.833 | 6.794 | 6.823 | 470,209 | +0.01(+0.19%) |
Mar 17, 2005 | 6.761 | 6.810 | 6.731 | 6.810 | 774,122 | +0.06(+0.92%) |
Mar 16, 2005 | 6.866 | 6.872 | 6.702 | 6.748 | 663,969 | -0.13(-1.86%) |
Mar 15, 2005 | 6.899 | 6.938 | 6.863 | 6.876 | 671,292 | -0.04(-0.57%) |
Mar 14, 2005 | 6.912 | 6.928 | 6.889 | 6.915 | 541,611 | +0.02(+0.29%) |
Mar 11, 2005 | 6.889 | 6.945 | 6.863 | 6.895 | 679,226 | -0.07(-0.99%) |
Mar 10, 2005 | 7.026 | 7.026 | 6.938 | 6.964 | 766,494 | -0.07(-0.93%) |
Mar 09, 2005 | 7.115 | 7.131 | 7.013 | 7.030 | 723,165 | -0.13(-1.79%) |
Mar 08, 2005 | 7.200 | 7.207 | 7.138 | 7.158 | 594,704 | -0.05(-0.64%) |
Mar 07, 2005 | 7.256 | 7.289 | 7.190 | 7.203 | 641,999 | -0.03(-0.41%) |
Mar 04, 2005 | 7.226 | 7.272 | 7.203 | 7.233 | 509,266 | +0.02(+0.32%) |
Mar 03, 2005 | 7.210 | 7.220 | 7.164 | 7.210 | 548,018 | -0.00(-0.05%) |
Mar 02, 2005 | 7.174 | 7.243 | 7.161 | 7.213 | 559,613 | +0.04(+0.59%) |
Mar 01, 2005 | 7.118 | 7.177 | 7.115 | 7.171 | 461,055 | +0.05(+0.74%) |
Feb 28, 2005 | 7.105 | 7.138 | 7.089 | 7.118 | 504,079 | +0.02(+0.32%) |
Feb 25, 2005 | 6.994 | 7.095 | 6.984 | 7.095 | 458,614 | +0.10(+1.45%) |
Feb 24, 2005 | 6.964 | 6.994 | 6.922 | 6.994 | 421,693 | +0.06(+0.85%) |
Feb 23, 2005 | 6.882 | 6.948 | 6.882 | 6.935 | 823,553 | +0.05(+0.67%) |
Feb 22, 2005 | 7.043 | 7.053 | 6.849 | 6.889 | 1,007,549 | -0.15(-2.19%) |
Feb 18, 2005 | 7.046 | 7.046 | 7.013 | 7.043 | 678,310 | -0.01(-0.19%) |
Feb 17, 2005 | 7.099 | 7.102 | 7.036 | 7.056 | 679,226 | -0.04(-0.60%) |
Feb 16, 2005 | 7.099 | 7.108 | 7.059 | 7.099 | 746,965 | -0.02(-0.28%) |
Feb 15, 2005 | 7.079 | 7.118 | 7.076 | 7.118 | 785,412 | +0.04(+0.56%) |
Feb 14, 2005 | 7.144 | 7.171 | 7.046 | 7.079 | 886,716 | -0.07(-0.92%) |
Feb 11, 2005 | 7.059 | 7.171 | 7.059 | 7.144 | 793,345 | +0.06(+0.83%) |
Feb 10, 2005 | 7.079 | 7.085 | 7.033 | 7.085 | 571,208 | +0.00(+0.05%) |
Feb 09, 2005 | 7.076 | 7.128 | 7.062 | 7.082 | 652,984 | +0.00(+0.05%) |
Feb 08, 2005 | 7.151 | 7.174 | 7.030 | 7.079 | 878,782 | -0.07(-0.96%) |
Feb 07, 2005 | 7.125 | 7.161 | 7.092 | 7.148 | 752,152 | +0.02(+0.32%) |
Feb 04, 2005 | 7.053 | 7.141 | 7.053 | 7.125 | 712,790 | +0.06(+0.79%) |
Feb 03, 2005 | 7.046 | 7.069 | 7.013 | 7.069 | 703,331 | +0.02(+0.28%) |
Feb 02, 2005 | 7.069 | 7.102 | 6.987 | 7.049 | 716,757 | -0.01(-0.19%) |