Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.681 | 6.681 | 6.668 | 6.681 | 37,181 | +0.01(+0.12%) |
Apr 28, 2005 | 6.642 | 6.686 | 6.642 | 6.673 | 39,721 | +0.03(+0.46%) |
Apr 27, 2005 | 6.647 | 6.677 | 6.634 | 6.642 | 87,064 | -0.03(-0.39%) |
Apr 26, 2005 | 6.660 | 6.668 | 6.647 | 6.668 | 41,107 | +0.02(+0.33%) |
Apr 25, 2005 | 6.642 | 6.677 | 6.642 | 6.647 | 44,802 | -0.00(-0.07%) |
Apr 22, 2005 | 6.725 | 6.725 | 6.638 | 6.651 | 107,387 | +0.01(+0.20%) |
Apr 21, 2005 | 6.647 | 6.686 | 6.634 | 6.638 | 24,479 | -0.01(-0.13%) |
Apr 20, 2005 | 6.625 | 6.647 | 6.621 | 6.647 | 59,351 | +0.01(+0.13%) |
Apr 19, 2005 | 6.625 | 6.642 | 6.590 | 6.638 | 129,327 | +0.03(+0.46%) |
Apr 18, 2005 | 6.590 | 6.625 | 6.590 | 6.608 | 50,345 | -0.02(-0.33%) |
Apr 15, 2005 | 6.599 | 6.634 | 6.590 | 6.629 | 36,719 | +0.05(+0.79%) |
Apr 14, 2005 | 6.621 | 6.625 | 6.577 | 6.577 | 61,892 | -0.05(-0.72%) |
Apr 13, 2005 | 6.625 | 6.664 | 6.612 | 6.625 | 59,120 | -0.03(-0.52%) |
Apr 12, 2005 | 6.677 | 6.677 | 6.603 | 6.660 | 47,112 | +0.05(+0.72%) |
Apr 11, 2005 | 6.625 | 6.625 | 6.595 | 6.612 | 25,865 | -0.01(-0.20%) |
Apr 08, 2005 | 6.651 | 6.651 | 6.599 | 6.625 | 36,026 | -0.01(-0.20%) |
Apr 07, 2005 | 6.668 | 6.725 | 6.629 | 6.638 | 73,208 | -0.03(-0.45%) |
Apr 06, 2005 | 6.564 | 6.668 | 6.564 | 6.668 | 26,789 | +0.10(+1.58%) |
Apr 05, 2005 | 6.577 | 6.625 | 6.556 | 6.564 | 59,582 | -0.02(-0.33%) |
Apr 04, 2005 | 6.547 | 6.599 | 6.521 | 6.586 | 58,428 | +0.03(+0.46%) |
Apr 01, 2005 | 6.603 | 6.629 | 6.551 | 6.556 | 44,571 | +0.06(+0.87%) |
Mar 31, 2005 | 6.452 | 6.499 | 6.452 | 6.499 | 69,744 | +0.06(+0.87%) |
Mar 30, 2005 | 6.409 | 6.469 | 6.409 | 6.443 | 85,910 | +0.01(+0.13%) |
Mar 29, 2005 | 6.400 | 6.465 | 6.400 | 6.435 | 85,217 | +0.03(+0.47%) |
Mar 28, 2005 | 6.430 | 6.478 | 6.404 | 6.404 | 109,697 | -0.05(-0.80%) |
Mar 24, 2005 | 6.378 | 6.469 | 6.370 | 6.456 | 59,120 | +0.01(+0.20%) |
Mar 23, 2005 | 6.482 | 6.538 | 6.409 | 6.443 | 181,750 | -0.20(-3.06%) |
Mar 22, 2005 | 6.686 | 6.690 | 6.625 | 6.647 | 15,704 | -0.03(-0.52%) |
Mar 21, 2005 | 6.703 | 6.720 | 6.681 | 6.681 | 155,423 | -0.02(-0.32%) |
Mar 18, 2005 | 6.664 | 6.703 | 6.660 | 6.703 | 90,990 | +0.03(+0.52%) |
Mar 17, 2005 | 6.733 | 6.733 | 6.621 | 6.668 | 74,363 | -0.04(-0.65%) |
Mar 16, 2005 | 6.725 | 6.729 | 6.664 | 6.712 | 56,580 | -0.03(-0.45%) |
Mar 15, 2005 | 6.764 | 6.772 | 6.733 | 6.742 | 36,026 | -0.02(-0.26%) |
Mar 14, 2005 | 6.733 | 6.764 | 6.703 | 6.759 | 64,894 | -0.03(-0.45%) |
Mar 11, 2005 | 6.798 | 6.842 | 6.777 | 6.790 | 53,347 | -0.07(-1.07%) |
Mar 10, 2005 | 6.881 | 6.885 | 6.829 | 6.863 | 70,206 | -0.01(-0.13%) |
Mar 09, 2005 | 6.993 | 6.993 | 6.872 | 6.872 | 94,454 | -0.13(-1.86%) |
Mar 08, 2005 | 6.993 | 7.006 | 6.967 | 7.002 | 22,863 | -0.00(-0.06%) |
Mar 07, 2005 | 6.984 | 7.019 | 6.971 | 7.006 | 93,531 | +0.02(+0.31%) |
Mar 04, 2005 | 6.984 | 7.015 | 6.971 | 6.984 | 39,952 | +0.02(+0.31%) |
Mar 03, 2005 | 6.989 | 7.019 | 6.950 | 6.963 | 54,271 | -0.00(-0.06%) |
Mar 02, 2005 | 6.907 | 6.967 | 6.907 | 6.967 | 59,813 | +0.01(+0.12%) |
Mar 01, 2005 | 6.971 | 6.980 | 6.958 | 6.958 | 53,578 | -0.01(-0.19%) |
Feb 28, 2005 | 6.915 | 6.971 | 6.911 | 6.971 | 96,071 | +0.03(+0.37%) |
Feb 25, 2005 | 7.006 | 7.006 | 6.928 | 6.945 | 45,033 | +0.01(+0.19%) |
Feb 24, 2005 | 6.907 | 7.015 | 6.907 | 6.933 | 99,997 | +0.04(+0.57%) |
Feb 23, 2005 | 6.928 | 6.933 | 6.889 | 6.894 | 34,179 | -0.03(-0.44%) |
Feb 22, 2005 | 6.863 | 6.924 | 6.855 | 6.924 | 93,300 | +0.02(+0.25%) |
Feb 18, 2005 | 6.928 | 6.928 | 6.868 | 6.907 | 55,425 | -0.02(-0.31%) |
Feb 17, 2005 | 6.907 | 6.933 | 6.907 | 6.928 | 45,726 | +0.01(+0.13%) |
Feb 16, 2005 | 6.937 | 6.950 | 6.907 | 6.920 | 33,255 | -0.02(-0.25%) |
Feb 15, 2005 | 6.846 | 6.967 | 6.842 | 6.937 | 39,029 | +0.08(+1.20%) |
Feb 14, 2005 | 6.881 | 6.989 | 6.842 | 6.855 | 72,053 | -0.03(-0.44%) |
Feb 11, 2005 | 6.928 | 6.933 | 6.881 | 6.885 | 93,069 | -0.10(-1.36%) |
Feb 10, 2005 | 7.067 | 7.080 | 6.980 | 6.980 | 82,676 | -0.09(-1.23%) |
Feb 09, 2005 | 7.023 | 7.119 | 7.023 | 7.067 | 55,425 | +0.03(+0.43%) |
Feb 08, 2005 | 7.071 | 7.071 | 7.019 | 7.036 | 27,251 | +0.00(+0.00%) |
Feb 07, 2005 | 7.006 | 7.101 | 6.963 | 7.036 | 92,145 | -0.06(-0.79%) |
Feb 04, 2005 | 6.980 | 7.140 | 6.954 | 7.093 | 77,134 | +0.11(+1.55%) |
Feb 03, 2005 | 6.889 | 6.997 | 6.889 | 6.984 | 99,766 | +0.08(+1.19%) |
Feb 02, 2005 | 6.928 | 6.958 | 6.889 | 6.902 | 101,845 | -0.06(-0.81%) |