Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.475 | 5.634 | 5.440 | 5.528 | 2,237,174 | +0.07(+1.29%) |
Apr 28, 2005 | 5.431 | 5.563 | 5.255 | 5.457 | 2,884,824 | -0.11(-2.06%) |
Apr 27, 2005 | 5.387 | 5.607 | 5.378 | 5.572 | 3,221,920 | +0.04(+0.80%) |
Apr 26, 2005 | 5.837 | 5.889 | 5.440 | 5.528 | 5,028,424 | -0.24(-4.13%) |
Apr 25, 2005 | 6.022 | 6.057 | 5.722 | 5.766 | 3,404,987 | -0.38(-6.17%) |
Apr 22, 2005 | 6.454 | 6.454 | 6.145 | 6.145 | 1,995,240 | -0.23(-3.60%) |
Apr 21, 2005 | 6.436 | 6.498 | 6.321 | 6.374 | 854,876 | -0.07(-1.09%) |
Apr 20, 2005 | 6.533 | 6.595 | 6.365 | 6.445 | 800,206 | -0.11(-1.75%) |
Apr 19, 2005 | 6.374 | 6.559 | 6.304 | 6.559 | 1,694,780 | +0.21(+3.33%) |
Apr 18, 2005 | 6.260 | 6.436 | 6.216 | 6.348 | 1,833,838 | +0.13(+2.13%) |
Apr 15, 2005 | 6.110 | 6.277 | 6.057 | 6.216 | 1,285,660 | +0.12(+2.03%) |
Apr 14, 2005 | 6.075 | 6.224 | 6.004 | 6.092 | 3,001,651 | -0.15(-2.40%) |
Apr 13, 2005 | 6.374 | 6.374 | 6.224 | 6.242 | 3,775,656 | -0.31(-4.71%) |
Apr 12, 2005 | 6.701 | 6.701 | 6.454 | 6.551 | 1,235,527 | -0.17(-2.49%) |
Apr 11, 2005 | 6.833 | 6.833 | 6.674 | 6.718 | 906,937 | -0.04(-0.65%) |
Apr 08, 2005 | 6.753 | 6.798 | 6.709 | 6.762 | 912,722 | +0.03(+0.39%) |
Apr 07, 2005 | 6.815 | 6.868 | 6.701 | 6.736 | 901,607 | -0.13(-1.93%) |
Apr 06, 2005 | 6.877 | 6.965 | 6.815 | 6.868 | 1,212,275 | +0.07(+1.04%) |
Apr 05, 2005 | 6.718 | 6.842 | 6.701 | 6.798 | 823,004 | +0.10(+1.45%) |
Apr 04, 2005 | 6.850 | 6.859 | 6.630 | 6.701 | 1,727,673 | -0.24(-3.43%) |
Apr 01, 2005 | 6.921 | 6.965 | 6.745 | 6.939 | 1,900,645 | +0.06(+0.90%) |
Mar 31, 2005 | 7.053 | 7.097 | 6.771 | 6.877 | 1,915,390 | -0.03(-0.38%) |
Mar 30, 2005 | 6.762 | 6.921 | 6.701 | 6.903 | 2,030,288 | +0.06(+0.90%) |
Mar 29, 2005 | 6.956 | 7.035 | 6.798 | 6.842 | 2,581,302 | -0.11(-1.52%) |
Mar 28, 2005 | 6.939 | 7.053 | 6.833 | 6.947 | 1,740,377 | +0.03(+0.38%) |
Mar 24, 2005 | 7.476 | 7.476 | 6.912 | 6.921 | 5,380,832 | -0.58(-7.76%) |
Mar 23, 2005 | 7.520 | 7.573 | 7.468 | 7.503 | 1,721,321 | -0.01(-0.12%) |
Mar 22, 2005 | 7.714 | 7.758 | 7.494 | 7.512 | 1,470,314 | -0.15(-1.96%) |
Mar 21, 2005 | 7.609 | 7.785 | 7.600 | 7.662 | 1,219,988 | -0.25(-3.12%) |
Mar 18, 2005 | 8.023 | 8.041 | 7.864 | 7.908 | 2,693,251 | -0.17(-2.07%) |
Mar 17, 2005 | 7.970 | 8.146 | 7.855 | 8.076 | 2,618,392 | +0.14(+1.78%) |
Mar 16, 2005 | 7.714 | 7.979 | 7.697 | 7.935 | 4,174,228 | +0.38(+5.02%) |
Mar 15, 2005 | 7.758 | 7.767 | 7.538 | 7.556 | 1,534,626 | -0.11(-1.49%) |
Mar 14, 2005 | 7.706 | 7.750 | 7.617 | 7.670 | 2,585,952 | -0.10(-1.25%) |
Mar 11, 2005 | 7.626 | 7.776 | 7.626 | 7.767 | 1,578,294 | +0.03(+0.34%) |
Mar 10, 2005 | 7.767 | 7.767 | 7.565 | 7.741 | 2,477,973 | -0.08(-1.01%) |
Mar 09, 2005 | 7.626 | 7.820 | 7.520 | 7.820 | 1,197,076 | +0.15(+1.95%) |
Mar 08, 2005 | 7.344 | 7.670 | 7.344 | 7.670 | 1,929,228 | +0.47(+6.49%) |
Mar 07, 2005 | 7.247 | 7.309 | 7.133 | 7.203 | 874,385 | -0.05(-0.73%) |
Mar 04, 2005 | 7.230 | 7.291 | 7.168 | 7.256 | 1,225,772 | +0.11(+1.48%) |
Mar 03, 2005 | 7.335 | 7.371 | 7.133 | 7.150 | 1,637,047 | -0.27(-3.68%) |
Mar 02, 2005 | 7.230 | 7.450 | 7.159 | 7.423 | 1,826,125 | +0.06(+0.84%) |
Mar 01, 2005 | 7.450 | 7.450 | 7.353 | 7.362 | 1,366,872 | -0.17(-2.22%) |
Feb 28, 2005 | 7.450 | 7.635 | 7.415 | 7.529 | 734,873 | -0.03(-0.35%) |
Feb 25, 2005 | 7.441 | 7.670 | 7.388 | 7.556 | 4,725,922 | +0.18(+2.39%) |
Feb 24, 2005 | 7.547 | 7.547 | 7.256 | 7.379 | 1,513,869 | -0.12(-1.65%) |
Feb 23, 2005 | 7.520 | 7.573 | 7.388 | 7.503 | 991,438 | -0.07(-0.93%) |
Feb 22, 2005 | 7.600 | 7.626 | 7.494 | 7.573 | 3,090,462 | +0.26(+3.49%) |
Feb 18, 2005 | 7.097 | 7.371 | 7.097 | 7.318 | 1,953,387 | +0.17(+2.34%) |
Feb 17, 2005 | 7.044 | 7.168 | 7.036 | 7.150 | 2,196,568 | +0.06(+0.87%) |
Feb 16, 2005 | 7.168 | 7.230 | 7.044 | 7.088 | 1,839,963 | -0.11(-1.47%) |
Feb 15, 2005 | 7.230 | 7.362 | 7.185 | 7.194 | 1,382,751 | -0.11(-1.45%) |
Feb 14, 2005 | 7.503 | 7.503 | 7.221 | 7.300 | 2,747,808 | -0.19(-2.59%) |
Feb 11, 2005 | 7.415 | 7.750 | 7.265 | 7.494 | 2,506,329 | +0.13(+1.80%) |
Feb 10, 2005 | 6.991 | 7.397 | 6.983 | 7.362 | 2,926,905 | +0.38(+5.43%) |
Feb 09, 2005 | 6.912 | 7.053 | 6.877 | 6.983 | 3,106,908 | +0.16(+2.33%) |
Feb 08, 2005 | 6.771 | 6.903 | 6.621 | 6.824 | 3,351,451 | +0.02(+0.26%) |
Feb 07, 2005 | 7.009 | 7.062 | 6.745 | 6.806 | 2,376,685 | -0.33(-4.57%) |
Feb 04, 2005 | 7.053 | 7.133 | 6.947 | 7.133 | 1,654,968 | +0.08(+1.13%) |
Feb 03, 2005 | 6.991 | 7.088 | 6.965 | 7.053 | 1,636,140 | -0.10(-1.36%) |
Feb 02, 2005 | 7.221 | 7.221 | 6.930 | 7.150 | 2,609,885 | -0.06(-0.86%) |