Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.244 | 7.481 | 7.102 | 7.481 | 87,465 | +0.22(+3.00%) |
Apr 28, 2005 | 7.491 | 7.566 | 7.263 | 7.263 | 69,686 | -0.34(-4.48%) |
Apr 27, 2005 | 7.775 | 7.775 | 7.519 | 7.604 | 133,039 | -0.08(-0.99%) |
Apr 26, 2005 | 7.472 | 7.765 | 7.472 | 7.680 | 191,207 | +0.15(+2.01%) |
Apr 25, 2005 | 7.064 | 7.633 | 7.008 | 7.528 | 134,964 | +0.57(+8.16%) |
Apr 22, 2005 | 7.443 | 7.443 | 6.922 | 6.960 | 78,303 | -0.52(-6.96%) |
Apr 21, 2005 | 7.102 | 7.519 | 7.102 | 7.481 | 58,056 | +0.37(+5.19%) |
Apr 20, 2005 | 7.292 | 7.415 | 7.093 | 7.112 | 59,692 | -0.27(-3.72%) |
Apr 19, 2005 | 7.083 | 7.386 | 6.960 | 7.386 | 52,053 | +0.36(+5.12%) |
Apr 18, 2005 | 7.093 | 7.500 | 6.771 | 7.027 | 100,317 | -0.01(-0.13%) |
Apr 15, 2005 | 7.121 | 7.424 | 6.932 | 7.036 | 61,902 | -0.09(-1.20%) |
Apr 14, 2005 | 7.320 | 7.339 | 7.121 | 7.121 | 64,752 | -0.15(-2.08%) |
Apr 13, 2005 | 7.604 | 7.604 | 7.206 | 7.273 | 56,234 | -0.27(-3.52%) |
Apr 12, 2005 | 7.159 | 7.623 | 7.064 | 7.538 | 86,622 | +0.42(+5.85%) |
Apr 11, 2005 | 7.064 | 7.197 | 7.064 | 7.121 | 49,595 | -0.02(-0.27%) |
Apr 08, 2005 | 7.623 | 7.623 | 7.140 | 7.140 | 62,199 | -0.41(-5.40%) |
Apr 07, 2005 | 7.367 | 7.547 | 7.330 | 7.547 | 59,835 | +0.09(+1.14%) |
Apr 06, 2005 | 7.254 | 7.462 | 7.159 | 7.462 | 87,133 | +0.31(+4.37%) |
Apr 05, 2005 | 7.036 | 7.244 | 6.856 | 7.150 | 42,017 | +0.18(+2.58%) |
Apr 04, 2005 | 6.960 | 7.140 | 6.799 | 6.970 | 62,606 | +0.08(+1.10%) |
Apr 01, 2005 | 7.093 | 7.263 | 6.866 | 6.894 | 71,428 | -0.24(-3.32%) |
Mar 31, 2005 | 7.330 | 7.330 | 7.008 | 7.131 | 119,444 | -0.16(-2.21%) |
Mar 30, 2005 | 7.102 | 7.292 | 7.036 | 7.292 | 35,357 | +0.26(+3.63%) |
Mar 29, 2005 | 7.140 | 7.339 | 6.866 | 7.036 | 75,932 | -0.11(-1.52%) |
Mar 28, 2005 | 7.244 | 7.415 | 7.017 | 7.145 | 48,224 | -0.18(-2.39%) |
Mar 24, 2005 | 7.093 | 7.462 | 7.093 | 7.320 | 62,137 | +0.33(+4.74%) |
Mar 23, 2005 | 7.074 | 7.415 | 6.913 | 6.989 | 142,982 | -0.16(-2.25%) |
Mar 22, 2005 | 7.017 | 7.292 | 6.913 | 7.150 | 64,300 | +0.07(+0.94%) |
Mar 21, 2005 | 6.866 | 7.102 | 6.866 | 7.083 | 64,981 | +0.19(+2.75%) |
Mar 18, 2005 | 6.960 | 7.216 | 6.866 | 6.894 | 176,544 | -0.22(-3.06%) |
Mar 17, 2005 | 7.083 | 7.150 | 6.941 | 7.112 | 32,043 | +0.15(+2.18%) |
Mar 16, 2005 | 6.960 | 7.188 | 6.866 | 6.960 | 82,795 | -0.01(-0.14%) |
Mar 15, 2005 | 7.349 | 7.386 | 6.960 | 6.970 | 107,008 | -0.35(-4.72%) |
Mar 14, 2005 | 7.008 | 7.443 | 6.941 | 7.315 | 154,125 | +0.28(+3.97%) |
Mar 11, 2005 | 6.866 | 7.121 | 6.866 | 7.036 | 65,930 | +0.00(+0.00%) |
Mar 10, 2005 | 7.102 | 7.349 | 6.960 | 7.036 | 83,160 | -0.04(-0.54%) |
Mar 09, 2005 | 7.008 | 7.349 | 6.913 | 7.074 | 82,369 | -0.05(-0.66%) |
Mar 08, 2005 | 6.941 | 7.282 | 6.941 | 7.121 | 79,015 | +0.17(+2.45%) |
Mar 07, 2005 | 7.112 | 7.282 | 6.913 | 6.951 | 108,330 | -0.20(-2.78%) |
Mar 04, 2005 | 7.311 | 7.443 | 7.112 | 7.150 | 128,050 | -0.09(-1.31%) |
Mar 03, 2005 | 7.244 | 7.510 | 7.244 | 7.244 | 88,908 | -0.04(-0.52%) |
Mar 02, 2005 | 7.377 | 7.633 | 7.255 | 7.282 | 62,467 | -0.25(-3.27%) |
Mar 01, 2005 | 7.244 | 7.566 | 7.159 | 7.528 | 105,889 | +0.24(+3.25%) |
Feb 28, 2005 | 7.396 | 7.472 | 7.178 | 7.292 | 157,347 | -0.31(-4.11%) |
Feb 25, 2005 | 7.244 | 7.633 | 7.235 | 7.604 | 88,814 | +0.24(+3.21%) |
Feb 24, 2005 | 7.481 | 7.538 | 7.064 | 7.367 | 158,146 | -0.01(-0.13%) |
Feb 23, 2005 | 7.320 | 7.803 | 7.102 | 7.377 | 114,187 | +0.24(+3.32%) |
Feb 22, 2005 | 7.576 | 7.633 | 7.074 | 7.140 | 231,338 | -0.43(-5.63%) |
Feb 18, 2005 | 7.633 | 7.670 | 7.481 | 7.566 | 42,312 | +0.08(+1.01%) |
Feb 17, 2005 | 7.945 | 7.955 | 7.396 | 7.491 | 172,040 | -0.37(-4.70%) |
Feb 16, 2005 | 7.472 | 7.860 | 7.121 | 7.860 | 220,906 | +0.28(+3.75%) |
Feb 15, 2005 | 7.273 | 7.737 | 7.083 | 7.576 | 252,388 | +0.38(+5.26%) |
Feb 14, 2005 | 6.913 | 7.538 | 6.913 | 7.197 | 195,845 | +0.23(+3.26%) |
Feb 11, 2005 | 6.837 | 7.178 | 6.837 | 6.970 | 108,918 | -0.11(-1.60%) |
Feb 10, 2005 | 7.424 | 7.424 | 6.676 | 7.083 | 434,268 | -0.21(-2.86%) |
Feb 09, 2005 | 7.244 | 7.500 | 7.121 | 7.292 | 162,178 | +0.00(+0.00%) |
Feb 08, 2005 | 7.244 | 7.377 | 7.244 | 7.292 | 32,761 | +0.01(+0.13%) |
Feb 07, 2005 | 7.377 | 7.510 | 6.951 | 7.282 | 134,186 | -0.19(-2.53%) |
Feb 04, 2005 | 7.282 | 7.566 | 7.102 | 7.472 | 118,509 | +0.22(+3.00%) |
Feb 03, 2005 | 7.178 | 7.330 | 7.121 | 7.254 | 50,050 | -0.07(-0.91%) |
Feb 02, 2005 | 7.576 | 7.604 | 7.292 | 7.320 | 60,483 | -0.02(-0.26%) |