Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.712 | 6.712 | 6.699 | 6.712 | 37,009 | +0.01(+0.12%) |
Apr 28, 2005 | 6.673 | 6.717 | 6.673 | 6.704 | 39,538 | +0.03(+0.46%) |
Apr 27, 2005 | 6.678 | 6.708 | 6.664 | 6.673 | 86,663 | -0.03(-0.39%) |
Apr 26, 2005 | 6.691 | 6.699 | 6.678 | 6.699 | 40,917 | +0.02(+0.33%) |
Apr 25, 2005 | 6.673 | 6.708 | 6.673 | 6.678 | 44,595 | -0.00(-0.07%) |
Apr 22, 2005 | 6.756 | 6.756 | 6.669 | 6.682 | 106,892 | +0.01(+0.20%) |
Apr 21, 2005 | 6.678 | 6.717 | 6.664 | 6.669 | 24,366 | -0.01(-0.13%) |
Apr 20, 2005 | 6.656 | 6.678 | 6.651 | 6.678 | 59,078 | +0.01(+0.13%) |
Apr 19, 2005 | 6.656 | 6.673 | 6.621 | 6.669 | 128,730 | +0.03(+0.46%) |
Apr 18, 2005 | 6.621 | 6.656 | 6.621 | 6.638 | 50,112 | -0.02(-0.33%) |
Apr 15, 2005 | 6.630 | 6.664 | 6.621 | 6.660 | 36,550 | +0.05(+0.79%) |
Apr 14, 2005 | 6.651 | 6.656 | 6.608 | 6.608 | 61,606 | -0.05(-0.72%) |
Apr 13, 2005 | 6.656 | 6.695 | 6.643 | 6.656 | 58,848 | -0.03(-0.52%) |
Apr 12, 2005 | 6.708 | 6.708 | 6.634 | 6.691 | 46,894 | +0.05(+0.72%) |
Apr 11, 2005 | 6.656 | 6.656 | 6.625 | 6.643 | 25,746 | -0.01(-0.20%) |
Apr 08, 2005 | 6.682 | 6.682 | 6.630 | 6.656 | 35,860 | -0.01(-0.20%) |
Apr 07, 2005 | 6.699 | 6.756 | 6.660 | 6.669 | 72,870 | -0.03(-0.45%) |
Apr 06, 2005 | 6.595 | 6.699 | 6.595 | 6.699 | 26,665 | +0.10(+1.58%) |
Apr 05, 2005 | 6.608 | 6.656 | 6.586 | 6.595 | 59,307 | -0.02(-0.33%) |
Apr 04, 2005 | 6.577 | 6.630 | 6.551 | 6.617 | 58,158 | +0.03(+0.46%) |
Apr 01, 2005 | 6.634 | 6.660 | 6.582 | 6.586 | 44,366 | +0.06(+0.87%) |
Mar 31, 2005 | 6.482 | 6.530 | 6.482 | 6.530 | 69,422 | +0.06(+0.87%) |
Mar 30, 2005 | 6.438 | 6.499 | 6.438 | 6.473 | 85,513 | +0.01(+0.13%) |
Mar 29, 2005 | 6.430 | 6.495 | 6.430 | 6.464 | 84,824 | +0.03(+0.47%) |
Mar 28, 2005 | 6.460 | 6.508 | 6.434 | 6.434 | 109,190 | -0.05(-0.80%) |
Mar 24, 2005 | 6.408 | 6.499 | 6.399 | 6.486 | 58,848 | +0.01(+0.20%) |
Mar 23, 2005 | 6.512 | 6.569 | 6.438 | 6.473 | 180,912 | -0.20(-3.06%) |
Mar 22, 2005 | 6.717 | 6.721 | 6.656 | 6.678 | 15,631 | -0.03(-0.52%) |
Mar 21, 2005 | 6.734 | 6.751 | 6.712 | 6.712 | 154,706 | -0.02(-0.32%) |
Mar 18, 2005 | 6.695 | 6.734 | 6.691 | 6.734 | 90,571 | +0.03(+0.52%) |
Mar 17, 2005 | 6.765 | 6.765 | 6.651 | 6.699 | 74,019 | -0.04(-0.65%) |
Mar 16, 2005 | 6.756 | 6.760 | 6.695 | 6.743 | 56,319 | -0.03(-0.45%) |
Mar 15, 2005 | 6.795 | 6.804 | 6.765 | 6.773 | 35,860 | -0.02(-0.26%) |
Mar 14, 2005 | 6.765 | 6.795 | 6.734 | 6.791 | 64,595 | -0.03(-0.45%) |
Mar 11, 2005 | 6.830 | 6.873 | 6.808 | 6.821 | 53,101 | -0.07(-1.07%) |
Mar 10, 2005 | 6.912 | 6.917 | 6.860 | 6.895 | 69,882 | -0.01(-0.13%) |
Mar 09, 2005 | 7.026 | 7.026 | 6.904 | 6.904 | 94,019 | -0.13(-1.86%) |
Mar 08, 2005 | 7.026 | 7.039 | 6.999 | 7.034 | 22,757 | -0.00(-0.06%) |
Mar 07, 2005 | 7.017 | 7.052 | 7.004 | 7.039 | 93,099 | +0.02(+0.31%) |
Mar 04, 2005 | 7.017 | 7.047 | 7.004 | 7.017 | 39,768 | +0.02(+0.31%) |
Mar 03, 2005 | 7.021 | 7.052 | 6.982 | 6.995 | 54,020 | -0.00(-0.06%) |
Mar 02, 2005 | 6.939 | 6.999 | 6.939 | 6.999 | 59,537 | +0.01(+0.12%) |
Mar 01, 2005 | 7.004 | 7.012 | 6.991 | 6.991 | 53,331 | -0.01(-0.19%) |
Feb 28, 2005 | 6.947 | 7.004 | 6.943 | 7.004 | 95,628 | +0.03(+0.37%) |
Feb 25, 2005 | 7.039 | 7.039 | 6.960 | 6.978 | 44,825 | +0.01(+0.19%) |
Feb 24, 2005 | 6.939 | 7.047 | 6.939 | 6.965 | 99,536 | +0.04(+0.57%) |
Feb 23, 2005 | 6.960 | 6.965 | 6.921 | 6.925 | 34,021 | -0.03(-0.44%) |
Feb 22, 2005 | 6.895 | 6.956 | 6.886 | 6.956 | 92,869 | +0.02(+0.25%) |
Feb 18, 2005 | 6.960 | 6.960 | 6.899 | 6.939 | 55,170 | -0.02(-0.31%) |
Feb 17, 2005 | 6.939 | 6.965 | 6.939 | 6.960 | 45,515 | +0.01(+0.13%) |
Feb 16, 2005 | 6.969 | 6.982 | 6.939 | 6.952 | 33,102 | -0.02(-0.25%) |
Feb 15, 2005 | 6.878 | 6.999 | 6.873 | 6.969 | 38,848 | +0.08(+1.20%) |
Feb 14, 2005 | 6.912 | 7.021 | 6.873 | 6.886 | 71,721 | -0.03(-0.44%) |
Feb 11, 2005 | 6.960 | 6.965 | 6.912 | 6.917 | 92,639 | -0.10(-1.36%) |
Feb 10, 2005 | 7.099 | 7.113 | 7.012 | 7.012 | 82,295 | -0.09(-1.23%) |
Feb 09, 2005 | 7.056 | 7.152 | 7.056 | 7.099 | 55,170 | +0.03(+0.43%) |
Feb 08, 2005 | 7.104 | 7.104 | 7.052 | 7.069 | 27,125 | +0.00(+0.00%) |
Feb 07, 2005 | 7.039 | 7.134 | 6.995 | 7.069 | 91,720 | -0.06(-0.79%) |
Feb 04, 2005 | 7.012 | 7.173 | 6.986 | 7.126 | 76,778 | +0.11(+1.55%) |
Feb 03, 2005 | 6.921 | 7.030 | 6.921 | 7.017 | 99,306 | +0.08(+1.19%) |
Feb 02, 2005 | 6.960 | 6.991 | 6.921 | 6.934 | 101,375 | -0.06(-0.81%) |