Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.805 | 6.908 | 6.593 | 6.695 | 11,900,798 | -0.07(-1.05%) |
Apr 28, 2005 | 6.849 | 6.880 | 6.739 | 6.766 | 5,819,100 | -0.13(-1.94%) |
Apr 27, 2005 | 7.045 | 7.045 | 6.790 | 6.900 | 9,225,502 | -0.14(-2.01%) |
Apr 26, 2005 | 7.187 | 7.230 | 7.030 | 7.041 | 5,696,063 | -0.15(-2.03%) |
Apr 25, 2005 | 7.140 | 7.277 | 7.100 | 7.187 | 6,352,176 | +0.11(+1.50%) |
Apr 22, 2005 | 7.081 | 7.234 | 6.998 | 7.081 | 9,918,984 | +0.01(+0.11%) |
Apr 21, 2005 | 6.884 | 7.081 | 6.841 | 7.073 | 7,932,340 | +0.26(+3.81%) |
Apr 20, 2005 | 6.982 | 7.049 | 6.801 | 6.813 | 8,932,653 | -0.14(-2.04%) |
Apr 19, 2005 | 6.758 | 6.998 | 6.754 | 6.955 | 8,338,058 | +0.23(+3.39%) |
Apr 18, 2005 | 6.526 | 6.746 | 6.404 | 6.727 | 10,869,980 | +0.22(+3.32%) |
Apr 15, 2005 | 6.825 | 6.876 | 6.471 | 6.510 | 17,375,700 | -0.31(-4.61%) |
Apr 14, 2005 | 7.034 | 7.057 | 6.746 | 6.825 | 13,912,863 | -0.18(-2.64%) |
Apr 13, 2005 | 7.108 | 7.179 | 6.982 | 7.010 | 8,814,954 | -0.12(-1.66%) |
Apr 12, 2005 | 7.171 | 7.183 | 7.014 | 7.128 | 9,931,186 | -0.09(-1.25%) |
Apr 11, 2005 | 7.175 | 7.273 | 7.093 | 7.218 | 7,283,598 | +0.02(+0.27%) |
Apr 08, 2005 | 7.376 | 7.415 | 7.187 | 7.199 | 4,287,999 | -0.17(-2.35%) |
Apr 07, 2005 | 7.494 | 7.565 | 7.340 | 7.372 | 7,604,156 | -0.10(-1.37%) |
Apr 06, 2005 | 7.451 | 7.506 | 7.321 | 7.474 | 6,088,561 | +0.06(+0.80%) |
Apr 05, 2005 | 7.395 | 7.431 | 7.360 | 7.415 | 7,439,429 | +0.05(+0.64%) |
Apr 04, 2005 | 7.525 | 7.596 | 7.356 | 7.368 | 9,565,888 | -0.13(-1.73%) |
Apr 01, 2005 | 7.447 | 7.513 | 7.352 | 7.498 | 8,046,734 | +0.10(+1.33%) |
Mar 31, 2005 | 7.254 | 7.454 | 7.203 | 7.399 | 10,589,079 | +0.24(+3.35%) |
Mar 30, 2005 | 7.081 | 7.167 | 6.892 | 7.159 | 9,629,948 | +0.10(+1.45%) |
Mar 29, 2005 | 7.234 | 7.325 | 7.034 | 7.057 | 9,764,933 | -0.19(-2.66%) |
Mar 28, 2005 | 7.399 | 7.458 | 7.250 | 7.250 | 7,909,715 | -0.13(-1.71%) |
Mar 24, 2005 | 7.254 | 7.411 | 7.234 | 7.376 | 9,472,593 | +0.17(+2.35%) |
Mar 23, 2005 | 7.195 | 7.297 | 7.136 | 7.207 | 11,085,550 | -0.04(-0.49%) |
Mar 22, 2005 | 7.395 | 7.443 | 7.195 | 7.242 | 8,321,788 | -0.15(-2.07%) |
Mar 21, 2005 | 7.454 | 7.454 | 7.277 | 7.395 | 7,916,833 | -0.03(-0.42%) |
Mar 18, 2005 | 7.415 | 7.486 | 7.317 | 7.427 | 11,764,034 | +0.01(+0.16%) |
Mar 17, 2005 | 7.254 | 7.447 | 7.254 | 7.415 | 9,855,686 | +0.23(+3.23%) |
Mar 16, 2005 | 7.258 | 7.321 | 7.171 | 7.183 | 6,298,538 | -0.07(-1.03%) |
Mar 15, 2005 | 7.395 | 7.435 | 7.250 | 7.258 | 11,179,099 | -0.06(-0.81%) |
Mar 14, 2005 | 7.179 | 7.329 | 7.116 | 7.317 | 13,965,993 | +0.28(+3.97%) |
Mar 11, 2005 | 6.959 | 7.116 | 6.959 | 7.038 | 9,481,999 | +0.04(+0.56%) |
Mar 10, 2005 | 7.301 | 7.309 | 6.939 | 6.998 | 13,718,647 | -0.31(-4.30%) |
Mar 09, 2005 | 7.407 | 7.470 | 7.305 | 7.313 | 12,882,808 | -0.11(-1.54%) |
Mar 08, 2005 | 7.565 | 7.592 | 7.407 | 7.427 | 7,925,731 | -0.14(-1.82%) |
Mar 07, 2005 | 7.632 | 7.663 | 7.451 | 7.565 | 8,164,941 | +0.02(+0.26%) |
Mar 04, 2005 | 7.529 | 7.580 | 7.478 | 7.545 | 8,721,151 | +0.05(+0.68%) |
Mar 03, 2005 | 7.423 | 7.502 | 7.372 | 7.494 | 11,333,149 | +0.11(+1.55%) |
Mar 02, 2005 | 7.183 | 7.380 | 7.077 | 7.380 | 9,619,017 | +0.19(+2.63%) |
Mar 01, 2005 | 7.395 | 7.451 | 7.022 | 7.191 | 15,190,772 | -0.22(-2.92%) |
Feb 28, 2005 | 7.588 | 7.624 | 7.195 | 7.407 | 14,472,123 | -0.18(-2.38%) |
Feb 25, 2005 | 7.474 | 7.600 | 7.462 | 7.588 | 7,620,171 | +0.11(+1.53%) |
Feb 24, 2005 | 7.419 | 7.486 | 7.297 | 7.474 | 8,461,095 | +0.07(+0.96%) |
Feb 23, 2005 | 7.321 | 7.521 | 7.317 | 7.403 | 18,919,256 | +0.10(+1.40%) |
Feb 22, 2005 | 7.451 | 7.517 | 7.211 | 7.301 | 14,313,751 | -0.11(-1.49%) |
Feb 18, 2005 | 7.392 | 7.549 | 7.372 | 7.411 | 13,697,548 | +0.09(+1.18%) |
Feb 17, 2005 | 7.356 | 7.427 | 7.277 | 7.325 | 12,120,435 | -0.05(-0.69%) |
Feb 16, 2005 | 6.923 | 7.392 | 6.923 | 7.376 | 17,363,242 | +0.39(+5.51%) |
Feb 15, 2005 | 6.904 | 7.018 | 6.904 | 6.990 | 5,698,351 | +0.06(+0.79%) |
Feb 14, 2005 | 6.963 | 7.006 | 6.884 | 6.935 | 4,672,363 | -0.04(-0.56%) |
Feb 11, 2005 | 7.002 | 7.069 | 6.904 | 6.975 | 5,852,401 | -0.06(-0.89%) |
Feb 10, 2005 | 6.762 | 7.061 | 6.750 | 7.038 | 12,597,077 | +0.33(+4.93%) |
Feb 09, 2005 | 6.782 | 6.798 | 6.668 | 6.707 | 6,984,903 | -0.06(-0.87%) |
Feb 08, 2005 | 6.766 | 6.888 | 6.727 | 6.766 | 5,404,739 | -0.02(-0.23%) |
Feb 07, 2005 | 6.963 | 6.986 | 6.742 | 6.782 | 7,700,501 | -0.16(-2.27%) |
Feb 04, 2005 | 6.896 | 6.982 | 6.864 | 6.939 | 8,154,773 | +0.02(+0.23%) |
Feb 03, 2005 | 6.923 | 6.963 | 6.829 | 6.923 | 7,630,594 | +0.02(+0.28%) |
Feb 02, 2005 | 6.739 | 6.947 | 6.727 | 6.904 | 15,531,158 | +0.23(+3.48%) |