Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.992 | 5.994 | 5.730 | 5.981 | 2,214,078 | +0.02(+0.38%) |
Apr 28, 2005 | 6.003 | 6.100 | 5.947 | 5.958 | 1,587,982 | -0.07(-1.23%) |
Apr 27, 2005 | 6.055 | 6.075 | 5.898 | 6.032 | 1,981,745 | -0.06(-0.92%) |
Apr 26, 2005 | 6.207 | 6.214 | 6.050 | 6.088 | 1,286,529 | -0.12(-1.91%) |
Apr 25, 2005 | 6.234 | 6.272 | 6.194 | 6.207 | 1,482,295 | +0.02(+0.36%) |
Apr 22, 2005 | 6.458 | 6.458 | 6.129 | 6.185 | 1,992,893 | -0.30(-4.67%) |
Apr 21, 2005 | 6.526 | 6.546 | 6.335 | 6.487 | 2,750,541 | -0.04(-0.55%) |
Apr 20, 2005 | 6.750 | 6.750 | 6.523 | 6.523 | 2,095,013 | -0.23(-3.36%) |
Apr 19, 2005 | 6.721 | 6.777 | 6.692 | 6.750 | 2,110,621 | +0.01(+0.10%) |
Apr 18, 2005 | 6.727 | 6.864 | 6.658 | 6.743 | 1,467,579 | +0.02(+0.23%) |
Apr 15, 2005 | 6.761 | 6.875 | 6.727 | 6.727 | 1,777,951 | -0.03(-0.50%) |
Apr 14, 2005 | 6.860 | 6.949 | 6.743 | 6.761 | 1,779,289 | -0.10(-1.44%) |
Apr 13, 2005 | 6.943 | 7.057 | 6.840 | 6.860 | 1,238,367 | -0.06(-0.87%) |
Apr 12, 2005 | 6.772 | 6.920 | 6.629 | 6.920 | 1,593,779 | +0.14(+2.02%) |
Apr 11, 2005 | 6.918 | 6.965 | 6.761 | 6.783 | 1,420,310 | -0.12(-1.72%) |
Apr 08, 2005 | 6.983 | 7.064 | 6.902 | 6.902 | 1,361,446 | -0.05(-0.71%) |
Apr 07, 2005 | 7.019 | 7.041 | 6.929 | 6.952 | 4,752,799 | -0.08(-1.12%) |
Apr 06, 2005 | 6.949 | 7.044 | 6.923 | 7.030 | 1,634,806 | +0.16(+2.35%) |
Apr 05, 2005 | 6.709 | 6.909 | 6.709 | 6.869 | 1,664,237 | +0.21(+3.13%) |
Apr 04, 2005 | 6.568 | 6.725 | 6.483 | 6.660 | 1,588,874 | +0.07(+1.05%) |
Apr 01, 2005 | 6.602 | 6.712 | 6.535 | 6.591 | 1,157,207 | -0.01(-0.17%) |
Mar 31, 2005 | 6.716 | 6.716 | 6.591 | 6.602 | 2,589,111 | -0.11(-1.67%) |
Mar 30, 2005 | 6.588 | 6.748 | 6.577 | 6.714 | 6,720,274 | +0.21(+3.24%) |
Mar 29, 2005 | 6.526 | 6.593 | 6.402 | 6.503 | 1,006,926 | +0.00(+0.00%) |
Mar 28, 2005 | 6.575 | 6.647 | 6.496 | 6.503 | 628,771 | -0.05(-0.79%) |
Mar 24, 2005 | 6.611 | 6.649 | 6.555 | 6.555 | 955,643 | -0.08(-1.25%) |
Mar 23, 2005 | 6.494 | 6.750 | 6.413 | 6.638 | 1,677,616 | +0.16(+2.49%) |
Mar 22, 2005 | 6.447 | 6.669 | 6.447 | 6.476 | 1,804,708 | +0.01(+0.17%) |
Mar 21, 2005 | 6.422 | 6.510 | 6.344 | 6.465 | 1,080,952 | +0.04(+0.63%) |
Mar 18, 2005 | 6.582 | 6.582 | 6.380 | 6.425 | 1,307,488 | -0.12(-1.88%) |
Mar 17, 2005 | 6.487 | 6.564 | 6.382 | 6.548 | 1,324,433 | +0.11(+1.64%) |
Mar 16, 2005 | 6.611 | 6.640 | 6.387 | 6.443 | 1,862,234 | -0.17(-2.51%) |
Mar 15, 2005 | 6.716 | 6.777 | 6.609 | 6.609 | 1,220,530 | -0.05(-0.77%) |
Mar 14, 2005 | 6.667 | 6.783 | 6.640 | 6.660 | 983,737 | +0.05(+0.75%) |
Mar 11, 2005 | 6.526 | 6.618 | 6.454 | 6.611 | 1,093,438 | +0.11(+1.66%) |
Mar 10, 2005 | 6.622 | 6.622 | 6.494 | 6.503 | 1,316,852 | -0.12(-1.76%) |
Mar 09, 2005 | 6.656 | 6.750 | 6.570 | 6.620 | 1,596,009 | -0.04(-0.54%) |
Mar 08, 2005 | 6.884 | 6.949 | 6.649 | 6.656 | 3,364,596 | -0.23(-3.32%) |
Mar 07, 2005 | 6.817 | 7.028 | 6.772 | 6.884 | 1,369,473 | +0.07(+0.99%) |
Mar 04, 2005 | 6.754 | 6.914 | 6.741 | 6.817 | 905,698 | +0.10(+1.50%) |
Mar 03, 2005 | 6.537 | 6.730 | 6.467 | 6.716 | 1,384,635 | +0.21(+3.17%) |
Mar 02, 2005 | 6.716 | 6.727 | 6.510 | 6.510 | 1,088,978 | -0.23(-3.39%) |
Mar 01, 2005 | 6.413 | 6.761 | 6.413 | 6.739 | 2,078,067 | +0.38(+5.96%) |
Feb 28, 2005 | 6.615 | 6.615 | 6.330 | 6.360 | 1,273,596 | -0.26(-3.99%) |
Feb 25, 2005 | 6.514 | 6.647 | 6.393 | 6.624 | 1,056,871 | +0.13(+1.97%) |
Feb 24, 2005 | 6.384 | 6.544 | 6.324 | 6.496 | 1,045,722 | +0.12(+1.86%) |
Feb 23, 2005 | 6.348 | 6.420 | 6.301 | 6.378 | 1,351,635 | +0.07(+1.03%) |
Feb 22, 2005 | 6.357 | 6.436 | 6.310 | 6.313 | 1,194,220 | -0.10(-1.57%) |
Feb 18, 2005 | 6.436 | 6.481 | 6.380 | 6.413 | 647,055 | -0.04(-0.56%) |
Feb 17, 2005 | 6.508 | 6.582 | 6.425 | 6.449 | 951,630 | -0.06(-0.86%) |
Feb 16, 2005 | 6.564 | 6.586 | 6.478 | 6.505 | 1,048,844 | -0.06(-0.89%) |
Feb 15, 2005 | 6.649 | 6.676 | 6.478 | 6.564 | 882,955 | -0.04(-0.64%) |
Feb 14, 2005 | 6.593 | 6.618 | 6.535 | 6.606 | 903,914 | +0.01(+0.20%) |
Feb 11, 2005 | 6.537 | 6.593 | 6.391 | 6.593 | 1,726,669 | +0.07(+1.00%) |
Feb 10, 2005 | 6.530 | 6.604 | 6.402 | 6.528 | 791,092 | -0.00(-0.03%) |
Feb 09, 2005 | 6.817 | 6.855 | 6.485 | 6.530 | 1,784,195 | -0.25(-3.64%) |
Feb 08, 2005 | 6.997 | 7.001 | 6.723 | 6.777 | 1,177,274 | -0.21(-2.99%) |
Feb 07, 2005 | 6.884 | 7.158 | 6.884 | 6.985 | 2,272,050 | +0.15(+2.13%) |
Feb 04, 2005 | 6.748 | 6.923 | 6.743 | 6.840 | 2,027,230 | +0.09(+1.40%) |
Feb 03, 2005 | 6.772 | 6.844 | 6.651 | 6.745 | 2,219,875 | +0.04(+0.64%) |
Feb 02, 2005 | 6.604 | 6.772 | 6.557 | 6.703 | 2,094,567 | +0.08(+1.25%) |