Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.888 | 7.060 | 6.857 | 6.963 | 3,187,200 | +0.11(+1.53%) |
Apr 28, 2005 | 6.905 | 6.955 | 6.832 | 6.857 | 2,718,400 | -0.05(-0.69%) |
Apr 27, 2005 | 6.787 | 6.982 | 6.513 | 6.905 | 6,876,000 | +0.12(+1.73%) |
Apr 26, 2005 | 7.300 | 7.300 | 6.250 | 6.787 | 21,287,200 | -0.48(-6.54%) |
Apr 25, 2005 | 6.978 | 7.287 | 6.965 | 7.263 | 6,273,600 | +0.26(+3.71%) |
Apr 22, 2005 | 7.010 | 7.067 | 6.803 | 7.003 | 5,339,200 | -0.06(-0.92%) |
Apr 21, 2005 | 6.838 | 7.067 | 6.723 | 7.067 | 7,185,600 | +0.38(+5.68%) |
Apr 20, 2005 | 6.690 | 6.737 | 6.553 | 6.688 | 4,765,600 | +0.01(+0.19%) |
Apr 19, 2005 | 6.315 | 6.800 | 6.308 | 6.675 | 10,390,400 | +0.40(+6.33%) |
Apr 18, 2005 | 6.588 | 6.595 | 6.215 | 6.277 | 8,256,800 | -0.36(-5.46%) |
Apr 15, 2005 | 6.725 | 6.867 | 6.575 | 6.640 | 5,784,000 | -0.08(-1.26%) |
Apr 14, 2005 | 7.525 | 7.527 | 6.558 | 6.725 | 15,618,400 | -0.83(-10.93%) |
Apr 13, 2005 | 7.650 | 7.772 | 7.537 | 7.550 | 3,385,600 | -0.06(-0.72%) |
Apr 12, 2005 | 7.500 | 7.635 | 7.393 | 7.605 | 1,830,400 | +0.07(+0.90%) |
Apr 11, 2005 | 7.553 | 7.622 | 7.465 | 7.537 | 1,743,200 | -0.03(-0.36%) |
Apr 08, 2005 | 7.588 | 7.688 | 7.487 | 7.565 | 1,994,400 | -0.12(-1.63%) |
Apr 07, 2005 | 7.737 | 7.750 | 7.595 | 7.690 | 3,140,000 | -0.03(-0.39%) |
Apr 06, 2005 | 7.750 | 7.920 | 7.718 | 7.720 | 2,743,200 | -0.03(-0.39%) |
Apr 05, 2005 | 7.607 | 7.855 | 7.607 | 7.750 | 3,658,400 | +0.13(+1.77%) |
Apr 04, 2005 | 7.600 | 7.688 | 7.412 | 7.615 | 2,997,600 | +0.03(+0.40%) |
Apr 01, 2005 | 7.550 | 7.700 | 7.522 | 7.585 | 3,944,000 | +0.09(+1.17%) |
Mar 31, 2005 | 7.500 | 7.620 | 7.470 | 7.497 | 3,720,800 | +0.01(+0.13%) |
Mar 30, 2005 | 7.205 | 7.560 | 7.205 | 7.487 | 3,988,000 | +0.29(+3.96%) |
Mar 29, 2005 | 7.255 | 7.455 | 7.183 | 7.202 | 3,887,200 | -0.05(-0.72%) |
Mar 28, 2005 | 7.085 | 7.325 | 7.085 | 7.255 | 4,265,600 | +0.17(+2.47%) |
Mar 24, 2005 | 7.005 | 7.228 | 7.005 | 7.080 | 5,624,000 | +0.08(+1.11%) |
Mar 23, 2005 | 7.170 | 7.170 | 6.940 | 7.003 | 4,337,600 | -0.20(-2.74%) |
Mar 22, 2005 | 7.335 | 7.487 | 7.162 | 7.200 | 3,011,200 | -0.17(-2.31%) |
Mar 21, 2005 | 7.450 | 7.463 | 7.275 | 7.370 | 2,003,200 | -0.04(-0.57%) |
Mar 18, 2005 | 7.775 | 7.785 | 7.312 | 7.412 | 6,648,800 | -0.07(-0.87%) |
Mar 17, 2005 | 7.500 | 7.548 | 7.393 | 7.478 | 3,336,000 | -0.04(-0.47%) |
Mar 16, 2005 | 7.615 | 7.707 | 7.508 | 7.513 | 3,951,200 | -0.17(-2.15%) |
Mar 15, 2005 | 7.800 | 7.825 | 7.633 | 7.678 | 4,211,200 | -0.04(-0.55%) |
Mar 14, 2005 | 7.580 | 7.785 | 7.577 | 7.720 | 4,649,600 | +0.15(+1.98%) |
Mar 11, 2005 | 7.820 | 7.875 | 7.390 | 7.570 | 8,821,600 | -0.28(-3.57%) |
Mar 10, 2005 | 8.025 | 8.137 | 7.800 | 7.850 | 4,891,200 | -0.21(-2.61%) |
Mar 09, 2005 | 8.250 | 8.250 | 7.985 | 8.060 | 6,740,800 | -0.38(-4.47%) |
Mar 08, 2005 | 8.550 | 8.555 | 8.380 | 8.438 | 2,012,800 | -0.09(-1.00%) |
Mar 07, 2005 | 8.705 | 8.735 | 8.475 | 8.523 | 2,826,400 | -0.12(-1.45%) |
Mar 04, 2005 | 8.688 | 8.703 | 8.562 | 8.648 | 2,301,600 | +0.04(+0.46%) |
Mar 03, 2005 | 8.707 | 8.750 | 8.500 | 8.607 | 2,301,600 | -0.01(-0.09%) |
Mar 02, 2005 | 8.592 | 8.697 | 8.550 | 8.615 | 2,664,000 | +0.09(+1.00%) |
Mar 01, 2005 | 8.365 | 8.562 | 8.365 | 8.530 | 2,528,800 | +0.19(+2.28%) |
Feb 28, 2005 | 8.662 | 8.775 | 8.305 | 8.340 | 3,577,600 | -0.14(-1.71%) |
Feb 25, 2005 | 8.275 | 8.595 | 8.135 | 8.485 | 3,799,200 | +0.26(+3.22%) |
Feb 24, 2005 | 8.115 | 8.238 | 7.975 | 8.220 | 2,635,200 | +0.11(+1.33%) |
Feb 23, 2005 | 7.928 | 8.258 | 7.628 | 8.113 | 3,720,800 | +0.06(+0.78%) |
Feb 22, 2005 | 8.443 | 8.443 | 7.960 | 8.050 | 5,705,600 | -0.39(-4.65%) |
Feb 18, 2005 | 8.588 | 8.588 | 8.387 | 8.443 | 3,382,400 | -0.12(-1.37%) |
Feb 17, 2005 | 8.777 | 8.783 | 8.480 | 8.560 | 3,706,400 | -0.15(-1.78%) |
Feb 16, 2005 | 8.640 | 8.742 | 8.613 | 8.715 | 1,850,400 | +0.02(+0.26%) |
Feb 15, 2005 | 8.670 | 8.748 | 8.600 | 8.693 | 2,775,200 | +0.03(+0.29%) |
Feb 14, 2005 | 8.502 | 8.845 | 8.475 | 8.668 | 5,164,000 | +0.17(+1.94%) |
Feb 11, 2005 | 8.297 | 8.617 | 8.297 | 8.502 | 4,161,600 | +0.21(+2.50%) |
Feb 10, 2005 | 8.137 | 8.348 | 8.045 | 8.295 | 4,828,800 | +0.21(+2.57%) |
Feb 09, 2005 | 8.130 | 8.293 | 8.062 | 8.088 | 4,666,400 | -0.04(-0.52%) |
Feb 08, 2005 | 8.285 | 8.318 | 7.952 | 8.130 | 4,368,800 | -0.17(-2.05%) |
Feb 07, 2005 | 8.475 | 8.475 | 8.275 | 8.300 | 4,482,400 | -0.17(-2.06%) |
Feb 04, 2005 | 8.325 | 8.475 | 8.305 | 8.475 | 2,588,000 | +0.12(+1.50%) |
Feb 03, 2005 | 8.287 | 8.350 | 8.188 | 8.350 | 3,362,400 | +0.19(+2.30%) |
Feb 02, 2005 | 8.342 | 8.342 | 7.935 | 8.162 | 6,425,600 | -0.18(-2.16%) |