Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.718 | 6.718 | 6.608 | 6.687 | 39,672 | +0.02(+0.31%) |
Apr 28, 2005 | 6.721 | 6.721 | 6.645 | 6.667 | 21,204 | -0.08(-1.19%) |
Apr 27, 2005 | 6.710 | 6.747 | 6.667 | 6.747 | 23,256 | -0.02(-0.32%) |
Apr 26, 2005 | 6.776 | 6.819 | 6.747 | 6.769 | 17,100 | -0.01(-0.22%) |
Apr 25, 2005 | 6.747 | 6.805 | 6.726 | 6.784 | 183,998 | +0.02(+0.24%) |
Apr 22, 2005 | 6.791 | 6.791 | 6.725 | 6.767 | 19,152 | -0.01(-0.15%) |
Apr 21, 2005 | 6.681 | 6.778 | 6.681 | 6.778 | 78,661 | +0.20(+3.02%) |
Apr 20, 2005 | 6.710 | 6.710 | 6.579 | 6.579 | 37,620 | -0.09(-1.29%) |
Apr 19, 2005 | 6.650 | 6.665 | 6.601 | 6.665 | 44,460 | +0.07(+1.09%) |
Apr 18, 2005 | 6.582 | 6.593 | 6.544 | 6.593 | 21,888 | +0.03(+0.51%) |
Apr 15, 2005 | 6.637 | 6.648 | 6.560 | 6.560 | 197,679 | -0.22(-3.30%) |
Apr 14, 2005 | 6.871 | 6.871 | 6.784 | 6.784 | 18,468 | -0.09(-1.28%) |
Apr 13, 2005 | 6.974 | 6.974 | 6.871 | 6.871 | 84,817 | -0.08(-1.18%) |
Apr 12, 2005 | 6.922 | 6.956 | 6.917 | 6.953 | 5,472 | +0.00(+0.00%) |
Apr 11, 2005 | 6.988 | 7.003 | 6.953 | 6.953 | 15,048 | -0.09(-1.23%) |
Apr 08, 2005 | 7.017 | 7.061 | 7.017 | 7.039 | 34,200 | +0.06(+0.82%) |
Apr 07, 2005 | 6.995 | 7.003 | 6.982 | 6.982 | 17,784 | -0.02(-0.31%) |
Apr 06, 2005 | 6.988 | 7.004 | 6.988 | 7.004 | 1,368 | +0.05(+0.69%) |
Apr 05, 2005 | 6.985 | 6.985 | 6.924 | 6.956 | 10,260 | +0.03(+0.44%) |
Apr 04, 2005 | 6.879 | 6.959 | 6.879 | 6.925 | 10,260 | -0.02(-0.36%) |
Apr 01, 2005 | 6.946 | 6.998 | 6.946 | 6.950 | 19,836 | -0.02(-0.23%) |
Mar 31, 2005 | 6.979 | 6.990 | 6.957 | 6.966 | 78,661 | +0.04(+0.51%) |
Mar 30, 2005 | 6.903 | 6.994 | 6.903 | 6.931 | 37,620 | +0.04(+0.55%) |
Mar 29, 2005 | 6.879 | 6.952 | 6.879 | 6.893 | 243,507 | -0.10(-1.44%) |
Mar 28, 2005 | 7.003 | 7.003 | 6.952 | 6.994 | 19,152 | +0.02(+0.29%) |
Mar 24, 2005 | 6.944 | 7.017 | 6.944 | 6.974 | 6,840 | +0.04(+0.53%) |
Mar 23, 2005 | 6.974 | 6.974 | 6.930 | 6.937 | 54,036 | +0.03(+0.40%) |
Mar 22, 2005 | 6.975 | 7.017 | 6.909 | 6.909 | 62,244 | -0.07(-1.03%) |
Mar 21, 2005 | 7.020 | 7.032 | 6.952 | 6.981 | 24,624 | +0.00(+0.00%) |
Mar 18, 2005 | 7.039 | 7.054 | 6.981 | 6.981 | 23,256 | -0.09(-1.32%) |
Mar 17, 2005 | 7.025 | 7.083 | 7.019 | 7.074 | 12,996 | +0.04(+0.58%) |
Mar 16, 2005 | 7.112 | 7.112 | 7.034 | 7.034 | 187,418 | -0.10(-1.41%) |
Mar 15, 2005 | 7.105 | 7.134 | 7.091 | 7.134 | 12,312 | -0.05(-0.71%) |
Mar 14, 2005 | 7.127 | 7.186 | 7.120 | 7.186 | 201,783 | +0.06(+0.90%) |
Mar 11, 2005 | 7.216 | 7.273 | 7.121 | 7.121 | 207,255 | -0.13(-1.79%) |
Mar 10, 2005 | 7.257 | 7.257 | 7.158 | 7.251 | 195,627 | +0.03(+0.40%) |
Mar 09, 2005 | 7.256 | 7.281 | 7.187 | 7.222 | 46,512 | -0.01(-0.20%) |
Mar 08, 2005 | 7.288 | 7.326 | 7.231 | 7.237 | 75,925 | -0.06(-0.76%) |
Mar 07, 2005 | 7.237 | 7.346 | 7.222 | 7.292 | 151,850 | +0.08(+1.18%) |
Mar 04, 2005 | 7.222 | 7.251 | 7.202 | 7.207 | 51,984 | +0.04(+0.57%) |
Mar 03, 2005 | 7.231 | 7.254 | 7.149 | 7.167 | 220,935 | -0.08(-1.15%) |
Mar 02, 2005 | 7.200 | 7.279 | 7.200 | 7.250 | 15,048 | +0.03(+0.42%) |
Mar 01, 2005 | 7.187 | 7.237 | 7.187 | 7.220 | 30,780 | +0.02(+0.33%) |
Feb 28, 2005 | 7.174 | 7.215 | 7.174 | 7.196 | 30,096 | +0.02(+0.33%) |
Feb 25, 2005 | 7.120 | 7.205 | 7.120 | 7.172 | 36,936 | +0.05(+0.70%) |
Feb 24, 2005 | 7.039 | 7.123 | 7.039 | 7.123 | 17,100 | +0.05(+0.66%) |
Feb 23, 2005 | 7.118 | 7.118 | 7.032 | 7.076 | 214,095 | -0.01(-0.10%) |
Feb 22, 2005 | 7.098 | 7.199 | 7.083 | 7.083 | 30,780 | -0.09(-1.20%) |
Feb 18, 2005 | 7.127 | 7.171 | 7.127 | 7.169 | 88,237 | +0.01(+0.08%) |
Feb 17, 2005 | 7.207 | 7.207 | 7.150 | 7.164 | 46,512 | -0.10(-1.31%) |
Feb 16, 2005 | 7.215 | 7.265 | 7.215 | 7.259 | 15,048 | -0.03(-0.40%) |
Feb 15, 2005 | 7.273 | 7.332 | 7.273 | 7.288 | 20,520 | +0.03(+0.40%) |
Feb 14, 2005 | 7.224 | 7.273 | 7.224 | 7.259 | 45,828 | +0.07(+1.02%) |
Feb 11, 2005 | 7.120 | 7.229 | 7.120 | 7.186 | 12,996 | +0.04(+0.51%) |
Feb 10, 2005 | 7.161 | 7.164 | 7.083 | 7.149 | 30,780 | -0.04(-0.51%) |
Feb 09, 2005 | 7.237 | 7.237 | 7.153 | 7.186 | 21,204 | -0.05(-0.71%) |
Feb 08, 2005 | 7.171 | 7.237 | 7.171 | 7.237 | 7,524 | +0.01(+0.14%) |
Feb 07, 2005 | 7.229 | 7.250 | 7.178 | 7.226 | 66,349 | +0.06(+0.88%) |
Feb 04, 2005 | 7.105 | 7.165 | 7.105 | 7.164 | 32,148 | +0.06(+0.82%) |
Feb 03, 2005 | 7.076 | 7.120 | 7.076 | 7.105 | 25,308 | -0.06(-0.82%) |
Feb 02, 2005 | 7.177 | 7.177 | 7.121 | 7.164 | 25,308 | +0.04(+0.62%) |