Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.186 | 7.228 | 7.126 | 7.220 | 2,956,722 | +0.04(+0.59%) |
Apr 28, 2005 | 7.268 | 7.306 | 7.174 | 7.178 | 2,784,948 | -0.13(-1.73%) |
Apr 27, 2005 | 7.249 | 7.336 | 7.184 | 7.304 | 3,351,320 | +0.01(+0.16%) |
Apr 26, 2005 | 7.367 | 7.380 | 7.268 | 7.293 | 1,978,506 | -0.07(-1.00%) |
Apr 25, 2005 | 7.304 | 7.402 | 7.291 | 7.367 | 1,781,552 | +0.06(+0.87%) |
Apr 22, 2005 | 7.338 | 7.383 | 7.233 | 7.303 | 3,078,482 | -0.07(-0.89%) |
Apr 21, 2005 | 7.233 | 7.381 | 7.212 | 7.368 | 4,883,490 | +0.25(+3.46%) |
Apr 20, 2005 | 7.262 | 7.278 | 7.122 | 7.122 | 3,895,271 | -0.16(-2.23%) |
Apr 19, 2005 | 7.193 | 7.309 | 7.184 | 7.284 | 4,242,613 | +0.09(+1.29%) |
Apr 18, 2005 | 7.104 | 7.213 | 7.077 | 7.191 | 4,425,770 | +0.04(+0.51%) |
Apr 15, 2005 | 7.207 | 7.271 | 7.145 | 7.155 | 5,516,432 | -0.10(-1.42%) |
Apr 14, 2005 | 7.361 | 7.364 | 7.249 | 7.258 | 3,760,059 | -0.11(-1.55%) |
Apr 13, 2005 | 7.425 | 7.425 | 7.341 | 7.373 | 3,176,096 | -0.05(-0.68%) |
Apr 12, 2005 | 7.302 | 7.429 | 7.293 | 7.423 | 2,861,177 | +0.10(+1.31%) |
Apr 11, 2005 | 7.333 | 7.348 | 7.277 | 7.328 | 1,615,987 | -0.01(-0.08%) |
Apr 08, 2005 | 7.483 | 7.504 | 7.316 | 7.333 | 2,952,928 | -0.15(-2.00%) |
Apr 07, 2005 | 7.387 | 7.483 | 7.357 | 7.483 | 2,775,635 | +0.10(+1.30%) |
Apr 06, 2005 | 7.331 | 7.387 | 7.293 | 7.387 | 3,092,279 | +0.06(+0.85%) |
Apr 05, 2005 | 7.346 | 7.378 | 7.300 | 7.325 | 1,750,854 | -0.02(-0.30%) |
Apr 04, 2005 | 7.265 | 7.364 | 7.146 | 7.346 | 3,729,706 | +0.05(+0.64%) |
Apr 01, 2005 | 7.349 | 7.451 | 7.246 | 7.300 | 4,560,292 | -0.03(-0.43%) |
Mar 31, 2005 | 7.283 | 7.377 | 7.226 | 7.332 | 3,594,839 | +0.03(+0.38%) |
Mar 30, 2005 | 7.194 | 7.319 | 7.155 | 7.304 | 3,549,998 | +0.11(+1.53%) |
Mar 29, 2005 | 7.223 | 7.241 | 7.045 | 7.194 | 4,727,582 | -0.04(-0.56%) |
Mar 28, 2005 | 7.233 | 7.284 | 7.149 | 7.235 | 1,902,622 | +0.00(+0.04%) |
Mar 24, 2005 | 7.248 | 7.315 | 7.225 | 7.232 | 1,966,779 | -0.00(-0.04%) |
Mar 23, 2005 | 7.225 | 7.325 | 7.170 | 7.235 | 3,772,477 | +0.01(+0.16%) |
Mar 22, 2005 | 7.226 | 7.336 | 7.197 | 7.223 | 5,976,221 | -0.03(-0.38%) |
Mar 21, 2005 | 7.248 | 7.280 | 7.135 | 7.251 | 3,909,068 | -0.02(-0.24%) |
Mar 18, 2005 | 7.332 | 7.396 | 7.225 | 7.268 | 4,286,764 | -0.06(-0.85%) |
Mar 17, 2005 | 7.294 | 7.425 | 7.249 | 7.331 | 3,566,210 | +0.05(+0.74%) |
Mar 16, 2005 | 7.371 | 7.371 | 7.248 | 7.277 | 4,853,136 | -0.13(-1.74%) |
Mar 15, 2005 | 7.512 | 7.538 | 7.390 | 7.406 | 6,797,495 | -0.13(-1.71%) |
Mar 14, 2005 | 7.555 | 7.591 | 7.526 | 7.535 | 4,358,854 | -0.02(-0.31%) |
Mar 11, 2005 | 7.606 | 7.632 | 7.535 | 7.558 | 2,665,258 | -0.05(-0.63%) |
Mar 10, 2005 | 7.552 | 7.665 | 7.552 | 7.606 | 4,062,216 | +0.04(+0.48%) |
Mar 09, 2005 | 7.618 | 7.625 | 7.552 | 7.570 | 6,335,636 | -0.09(-1.21%) |
Mar 08, 2005 | 7.649 | 7.673 | 7.633 | 7.662 | 3,109,525 | +0.01(+0.19%) |
Mar 07, 2005 | 7.612 | 7.673 | 7.600 | 7.648 | 3,426,169 | +0.04(+0.50%) |
Mar 04, 2005 | 7.610 | 7.632 | 7.593 | 7.610 | 3,630,711 | +0.03(+0.36%) |
Mar 03, 2005 | 7.632 | 7.638 | 7.513 | 7.583 | 4,339,538 | -0.04(-0.51%) |
Mar 02, 2005 | 7.652 | 7.706 | 7.571 | 7.622 | 5,525,056 | -0.03(-0.40%) |
Mar 01, 2005 | 7.683 | 7.734 | 7.562 | 7.652 | 6,049,691 | -0.07(-0.96%) |
Feb 28, 2005 | 7.465 | 8.097 | 7.393 | 7.726 | 17,479,568 | +0.26(+3.50%) |
Feb 25, 2005 | 7.132 | 7.477 | 7.132 | 7.465 | 22,608,302 | +0.65(+9.48%) |
Feb 24, 2005 | 6.897 | 6.900 | 6.791 | 6.819 | 11,368,135 | -0.09(-1.24%) |
Feb 23, 2005 | 6.893 | 6.929 | 6.865 | 6.904 | 5,849,633 | +0.04(+0.59%) |
Feb 22, 2005 | 6.928 | 6.945 | 6.856 | 6.864 | 6,786,112 | -0.06(-0.90%) |
Feb 18, 2005 | 6.958 | 6.964 | 6.926 | 6.926 | 4,956,959 | -0.03(-0.46%) |
Feb 17, 2005 | 6.980 | 6.980 | 6.941 | 6.958 | 4,645,489 | -0.01(-0.21%) |
Feb 16, 2005 | 6.900 | 6.980 | 6.894 | 6.972 | 4,883,835 | +0.03(+0.40%) |
Feb 15, 2005 | 6.861 | 6.948 | 6.856 | 6.945 | 3,664,859 | +0.08(+1.23%) |
Feb 14, 2005 | 6.881 | 6.886 | 6.842 | 6.861 | 1,868,129 | -0.03(-0.40%) |
Feb 11, 2005 | 6.823 | 6.900 | 6.822 | 6.888 | 3,523,784 | +0.08(+1.11%) |
Feb 10, 2005 | 6.828 | 6.852 | 6.800 | 6.813 | 3,102,282 | +0.00(+0.00%) |
Feb 09, 2005 | 6.835 | 6.841 | 6.793 | 6.813 | 6,424,973 | -0.04(-0.53%) |
Feb 08, 2005 | 6.871 | 6.875 | 6.814 | 6.849 | 2,372,069 | -0.02(-0.36%) |
Feb 07, 2005 | 6.848 | 6.886 | 6.839 | 6.874 | 2,840,481 | +0.03(+0.40%) |
Feb 04, 2005 | 6.878 | 6.878 | 6.814 | 6.846 | 9,517,942 | -0.03(-0.46%) |
Feb 03, 2005 | 6.965 | 6.990 | 6.849 | 6.878 | 8,182,036 | -0.10(-1.41%) |
Feb 02, 2005 | 6.974 | 6.994 | 6.935 | 6.977 | 4,059,457 | -0.03(-0.39%) |