Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.995 | 8.033 | 7.649 | 7.966 | 263,101 | +0.11(+1.35%) |
Apr 28, 2005 | 7.966 | 8.226 | 7.860 | 7.860 | 438,624 | -0.05(-0.62%) |
Apr 27, 2005 | 8.120 | 8.120 | 7.639 | 7.909 | 355,506 | -0.03(-0.35%) |
Apr 26, 2005 | 7.437 | 8.091 | 7.398 | 7.937 | 1,031,722 | +0.47(+6.31%) |
Apr 25, 2005 | 7.341 | 7.600 | 7.264 | 7.466 | 467,560 | +0.23(+3.19%) |
Apr 22, 2005 | 7.466 | 7.485 | 7.167 | 7.235 | 424,949 | -0.25(-3.34%) |
Apr 21, 2005 | 7.562 | 7.697 | 7.158 | 7.485 | 959,554 | +0.02(+0.26%) |
Apr 20, 2005 | 6.138 | 7.908 | 6.071 | 7.466 | 2,953,208 | +1.78(+31.30%) |
Apr 19, 2005 | 5.628 | 5.772 | 5.590 | 5.686 | 120,316 | +0.08(+1.37%) |
Apr 18, 2005 | 5.763 | 5.763 | 5.580 | 5.609 | 113,327 | -0.09(-1.52%) |
Apr 15, 2005 | 5.946 | 5.955 | 5.551 | 5.696 | 361,675 | -0.24(-4.05%) |
Apr 14, 2005 | 6.166 | 6.225 | 5.936 | 5.936 | 117,155 | -0.21(-3.44%) |
Apr 13, 2005 | 6.465 | 6.465 | 6.080 | 6.148 | 87,009 | -0.26(-4.05%) |
Apr 12, 2005 | 6.177 | 6.446 | 6.090 | 6.407 | 100,079 | +0.27(+4.39%) |
Apr 11, 2005 | 6.157 | 6.263 | 6.090 | 6.138 | 72,080 | -0.08(-1.24%) |
Apr 08, 2005 | 6.167 | 6.340 | 6.167 | 6.215 | 57,053 | -0.01(-0.23%) |
Apr 07, 2005 | 6.302 | 6.330 | 6.100 | 6.229 | 119,626 | -0.11(-1.75%) |
Apr 06, 2005 | 6.369 | 6.504 | 6.273 | 6.340 | 83,076 | -0.05(-0.75%) |
Apr 05, 2005 | 6.513 | 6.513 | 6.350 | 6.388 | 68,768 | -0.03(-0.45%) |
Apr 04, 2005 | 6.513 | 6.571 | 6.379 | 6.417 | 83,977 | -0.14(-2.20%) |
Apr 01, 2005 | 6.658 | 6.783 | 6.484 | 6.561 | 69,836 | -0.16(-2.43%) |
Mar 31, 2005 | 6.648 | 6.744 | 6.581 | 6.725 | 66,397 | +0.12(+1.75%) |
Mar 30, 2005 | 6.744 | 6.783 | 6.552 | 6.609 | 51,630 | -0.10(-1.43%) |
Mar 29, 2005 | 6.908 | 6.908 | 6.677 | 6.706 | 127,576 | -0.11(-1.55%) |
Mar 28, 2005 | 6.831 | 6.850 | 6.754 | 6.812 | 64,359 | +0.03(+0.43%) |
Mar 24, 2005 | 6.744 | 6.840 | 6.648 | 6.783 | 76,714 | +0.00(+0.00%) |
Mar 23, 2005 | 6.735 | 6.831 | 6.561 | 6.783 | 108,463 | +0.11(+1.59%) |
Mar 22, 2005 | 6.696 | 6.917 | 6.677 | 6.677 | 91,887 | -0.09(-1.28%) |
Mar 21, 2005 | 6.715 | 6.783 | 6.475 | 6.763 | 155,561 | +0.19(+2.93%) |
Mar 18, 2005 | 6.686 | 6.686 | 6.542 | 6.571 | 160,913 | -0.04(-0.58%) |
Mar 17, 2005 | 6.831 | 6.840 | 6.590 | 6.609 | 77,442 | -0.14(-2.14%) |
Mar 16, 2005 | 6.735 | 7.071 | 6.715 | 6.754 | 129,879 | -0.05(-0.71%) |
Mar 15, 2005 | 7.302 | 7.350 | 6.735 | 6.802 | 141,230 | -0.39(-5.48%) |
Mar 14, 2005 | 6.783 | 7.264 | 6.783 | 7.196 | 183,673 | +0.41(+6.10%) |
Mar 11, 2005 | 7.023 | 7.023 | 6.686 | 6.783 | 154,612 | -0.16(-2.35%) |
Mar 10, 2005 | 6.783 | 7.014 | 6.706 | 6.946 | 107,548 | +0.24(+3.59%) |
Mar 09, 2005 | 6.850 | 6.879 | 6.686 | 6.706 | 145,755 | -0.12(-1.69%) |
Mar 08, 2005 | 7.033 | 7.071 | 6.754 | 6.821 | 218,624 | -0.25(-3.55%) |
Mar 07, 2005 | 7.273 | 7.321 | 7.071 | 7.072 | 77,672 | -0.19(-2.64%) |
Mar 04, 2005 | 7.389 | 7.389 | 7.119 | 7.264 | 61,307 | -0.05(-0.66%) |
Mar 03, 2005 | 7.225 | 7.312 | 7.177 | 7.312 | 70,583 | +0.10(+1.33%) |
Mar 02, 2005 | 7.206 | 7.321 | 7.206 | 7.216 | 72,447 | -0.09(-1.19%) |
Mar 01, 2005 | 7.312 | 7.341 | 7.206 | 7.302 | 102,243 | +0.03(+0.40%) |
Feb 28, 2005 | 7.216 | 7.389 | 7.177 | 7.273 | 92,564 | -0.02(-0.26%) |
Feb 25, 2005 | 7.100 | 7.293 | 7.042 | 7.293 | 103,841 | +0.22(+3.13%) |
Feb 24, 2005 | 7.110 | 7.302 | 6.975 | 7.071 | 83,891 | -0.01(-0.14%) |
Feb 23, 2005 | 7.139 | 7.264 | 7.071 | 7.081 | 89,694 | -0.06(-0.81%) |
Feb 22, 2005 | 7.475 | 7.475 | 7.119 | 7.139 | 100,717 | -0.20(-2.75%) |
Feb 18, 2005 | 7.523 | 7.523 | 7.321 | 7.341 | 84,327 | -0.07(-0.91%) |
Feb 17, 2005 | 7.639 | 7.639 | 7.408 | 7.408 | 126,463 | -0.09(-1.16%) |
Feb 16, 2005 | 7.706 | 7.783 | 7.485 | 7.495 | 140,010 | -0.26(-3.35%) |
Feb 15, 2005 | 7.889 | 8.062 | 7.725 | 7.754 | 73,211 | -0.13(-1.71%) |
Feb 14, 2005 | 8.005 | 8.033 | 7.793 | 7.889 | 96,693 | -0.17(-2.15%) |
Feb 11, 2005 | 8.024 | 8.091 | 7.870 | 8.062 | 98,544 | +0.17(+2.20%) |
Feb 10, 2005 | 7.899 | 7.928 | 7.764 | 7.889 | 103,842 | +0.13(+1.61%) |
Feb 09, 2005 | 7.908 | 8.142 | 7.716 | 7.764 | 173,449 | -0.09(-1.10%) |
Feb 08, 2005 | 7.456 | 8.120 | 7.456 | 7.851 | 436,017 | +0.38(+5.15%) |
Feb 07, 2005 | 7.475 | 7.639 | 7.389 | 7.466 | 152,010 | +0.08(+1.04%) |
Feb 04, 2005 | 7.350 | 7.448 | 7.244 | 7.389 | 121,367 | +0.11(+1.45%) |
Feb 03, 2005 | 7.331 | 7.504 | 7.167 | 7.283 | 223,312 | +0.12(+1.61%) |
Feb 02, 2005 | 7.023 | 7.177 | 7.014 | 7.167 | 128,641 | +0.18(+2.62%) |