Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.229 | 6.302 | 6.137 | 6.272 | 314,345 | +0.06(+1.00%) |
Apr 28, 2005 | 6.210 | 6.316 | 6.203 | 6.210 | 287,638 | -0.04(-0.70%) |
Apr 27, 2005 | 6.210 | 6.305 | 6.174 | 6.254 | 452,961 | +0.04(+0.65%) |
Apr 26, 2005 | 6.404 | 6.492 | 6.214 | 6.214 | 301,409 | -0.24(-3.79%) |
Apr 25, 2005 | 6.283 | 6.510 | 6.265 | 6.459 | 215,011 | +0.17(+2.73%) |
Apr 22, 2005 | 6.437 | 6.466 | 6.203 | 6.287 | 308,664 | -0.12(-1.83%) |
Apr 21, 2005 | 6.360 | 6.506 | 6.356 | 6.404 | 251,752 | +0.04(+0.69%) |
Apr 20, 2005 | 6.572 | 6.572 | 6.356 | 6.360 | 181,289 | -0.27(-4.02%) |
Apr 19, 2005 | 6.561 | 6.656 | 6.440 | 6.627 | 230,518 | +0.14(+2.14%) |
Apr 18, 2005 | 6.444 | 6.561 | 6.360 | 6.488 | 244,617 | +0.12(+1.95%) |
Apr 15, 2005 | 6.528 | 6.594 | 6.356 | 6.364 | 188,193 | -0.12(-1.86%) |
Apr 14, 2005 | 6.539 | 6.608 | 6.484 | 6.484 | 214,155 | -0.09(-1.39%) |
Apr 13, 2005 | 6.791 | 6.828 | 6.572 | 6.576 | 163,025 | -0.17(-2.54%) |
Apr 12, 2005 | 6.667 | 6.817 | 6.576 | 6.747 | 262,233 | +0.08(+1.21%) |
Apr 11, 2005 | 6.616 | 6.703 | 6.495 | 6.667 | 203,131 | +0.12(+1.78%) |
Apr 08, 2005 | 6.729 | 6.729 | 6.535 | 6.550 | 145,004 | -0.20(-2.92%) |
Apr 07, 2005 | 6.652 | 6.787 | 6.627 | 6.747 | 133,036 | +0.03(+0.49%) |
Apr 06, 2005 | 6.645 | 6.769 | 6.645 | 6.714 | 162,830 | +0.10(+1.55%) |
Apr 05, 2005 | 6.484 | 6.667 | 6.484 | 6.612 | 170,733 | +0.08(+1.17%) |
Apr 04, 2005 | 6.404 | 6.605 | 6.389 | 6.535 | 163,922 | +0.03(+0.45%) |
Apr 01, 2005 | 6.667 | 6.755 | 6.400 | 6.506 | 162,775 | -0.12(-1.82%) |
Mar 31, 2005 | 6.831 | 6.882 | 6.524 | 6.627 | 428,083 | -0.13(-1.95%) |
Mar 30, 2005 | 6.561 | 6.762 | 6.502 | 6.758 | 210,434 | +0.23(+3.58%) |
Mar 29, 2005 | 6.532 | 6.594 | 6.437 | 6.524 | 371,857 | +0.01(+0.11%) |
Mar 28, 2005 | 6.513 | 6.546 | 6.484 | 6.517 | 151,591 | +0.04(+0.62%) |
Mar 24, 2005 | 6.492 | 6.576 | 6.459 | 6.477 | 149,430 | +0.05(+0.74%) |
Mar 23, 2005 | 6.411 | 6.484 | 6.411 | 6.429 | 215,942 | -0.00(-0.06%) |
Mar 22, 2005 | 6.649 | 6.784 | 6.411 | 6.433 | 183,711 | -0.23(-3.51%) |
Mar 21, 2005 | 6.751 | 6.809 | 6.587 | 6.667 | 153,413 | +0.02(+0.33%) |
Mar 18, 2005 | 6.784 | 6.835 | 6.634 | 6.645 | 461,344 | -0.12(-1.83%) |
Mar 17, 2005 | 6.773 | 6.846 | 6.681 | 6.769 | 148,381 | +0.03(+0.38%) |
Mar 16, 2005 | 6.806 | 6.839 | 6.740 | 6.744 | 123,801 | -0.03(-0.43%) |
Mar 15, 2005 | 6.904 | 6.988 | 6.766 | 6.773 | 182,583 | -0.08(-1.12%) |
Mar 14, 2005 | 6.776 | 6.923 | 6.776 | 6.850 | 154,885 | +0.01(+0.11%) |
Mar 11, 2005 | 6.857 | 6.864 | 6.780 | 6.842 | 131,034 | -0.01(-0.21%) |
Mar 10, 2005 | 6.839 | 6.992 | 6.795 | 6.857 | 234,585 | -0.03(-0.48%) |
Mar 09, 2005 | 6.996 | 6.996 | 6.857 | 6.890 | 115,634 | -0.11(-1.51%) |
Mar 08, 2005 | 7.113 | 7.113 | 6.992 | 6.996 | 159,210 | -0.03(-0.36%) |
Mar 07, 2005 | 7.175 | 7.175 | 6.959 | 7.021 | 291,280 | -0.11(-1.59%) |
Mar 04, 2005 | 7.036 | 7.211 | 6.941 | 7.134 | 208,744 | +0.18(+2.52%) |
Mar 03, 2005 | 7.050 | 7.080 | 6.941 | 6.959 | 134,041 | +0.03(+0.47%) |
Mar 02, 2005 | 6.919 | 7.109 | 6.904 | 6.926 | 116,519 | -0.01(-0.11%) |
Mar 01, 2005 | 6.846 | 6.988 | 6.831 | 6.934 | 179,830 | +0.10(+1.50%) |
Feb 28, 2005 | 6.977 | 7.061 | 6.758 | 6.831 | 229,966 | -0.22(-3.06%) |
Feb 25, 2005 | 6.784 | 7.047 | 6.784 | 7.047 | 179,760 | +0.18(+2.55%) |
Feb 24, 2005 | 6.791 | 6.890 | 6.663 | 6.871 | 120,882 | +0.09(+1.35%) |
Feb 23, 2005 | 6.762 | 6.831 | 6.674 | 6.780 | 266,972 | +0.08(+1.14%) |
Feb 22, 2005 | 6.955 | 6.966 | 6.674 | 6.703 | 248,756 | -0.26(-3.67%) |
Feb 18, 2005 | 7.010 | 7.047 | 6.941 | 6.959 | 162,624 | +0.00(+0.00%) |
Feb 17, 2005 | 7.039 | 7.149 | 6.941 | 6.959 | 132,431 | -0.16(-2.31%) |
Feb 16, 2005 | 7.032 | 7.175 | 6.985 | 7.124 | 140,455 | +0.04(+0.52%) |
Feb 15, 2005 | 7.050 | 7.156 | 6.963 | 7.087 | 159,788 | -0.00(-0.05%) |
Feb 14, 2005 | 7.240 | 7.240 | 7.036 | 7.091 | 111,485 | -0.12(-1.72%) |
Feb 11, 2005 | 7.069 | 7.237 | 6.948 | 7.215 | 167,107 | +0.16(+2.33%) |
Feb 10, 2005 | 7.036 | 7.138 | 6.915 | 7.050 | 134,450 | +0.07(+0.94%) |
Feb 09, 2005 | 7.218 | 7.229 | 6.941 | 6.985 | 210,561 | -0.20(-2.85%) |
Feb 08, 2005 | 7.270 | 7.299 | 7.171 | 7.189 | 191,334 | -0.01(-0.10%) |
Feb 07, 2005 | 7.306 | 7.346 | 7.175 | 7.197 | 471,441 | -0.11(-1.50%) |
Feb 04, 2005 | 7.076 | 7.306 | 7.076 | 7.306 | 216,654 | +0.19(+2.67%) |
Feb 03, 2005 | 7.138 | 7.138 | 7.036 | 7.116 | 196,927 | +0.04(+0.57%) |
Feb 02, 2005 | 7.080 | 7.098 | 6.970 | 7.076 | 136,154 | +0.02(+0.26%) |