Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.183 | 7.225 | 7.124 | 7.218 | 2,957,711 | +0.04(+0.59%) |
Apr 28, 2005 | 7.266 | 7.303 | 7.172 | 7.176 | 2,785,880 | -0.13(-1.73%) |
Apr 27, 2005 | 7.247 | 7.334 | 7.182 | 7.302 | 3,352,441 | +0.01(+0.16%) |
Apr 26, 2005 | 7.364 | 7.377 | 7.266 | 7.290 | 1,979,168 | -0.07(-1.00%) |
Apr 25, 2005 | 7.302 | 7.399 | 7.289 | 7.364 | 1,782,149 | +0.06(+0.87%) |
Apr 22, 2005 | 7.335 | 7.380 | 7.231 | 7.301 | 3,079,512 | -0.07(-0.89%) |
Apr 21, 2005 | 7.231 | 7.379 | 7.209 | 7.366 | 4,885,124 | +0.25(+3.46%) |
Apr 20, 2005 | 7.260 | 7.276 | 7.119 | 7.119 | 3,896,574 | -0.16(-2.23%) |
Apr 19, 2005 | 7.190 | 7.306 | 7.182 | 7.282 | 4,244,033 | +0.09(+1.29%) |
Apr 18, 2005 | 7.102 | 7.211 | 7.074 | 7.189 | 4,427,251 | +0.04(+0.51%) |
Apr 15, 2005 | 7.205 | 7.269 | 7.143 | 7.153 | 5,518,278 | -0.10(-1.42%) |
Apr 14, 2005 | 7.359 | 7.361 | 7.246 | 7.256 | 3,761,317 | -0.11(-1.55%) |
Apr 13, 2005 | 7.422 | 7.422 | 7.338 | 7.370 | 3,177,159 | -0.05(-0.68%) |
Apr 12, 2005 | 7.299 | 7.427 | 7.290 | 7.421 | 2,862,134 | +0.10(+1.31%) |
Apr 11, 2005 | 7.331 | 7.345 | 7.274 | 7.325 | 1,616,528 | -0.01(-0.08%) |
Apr 08, 2005 | 7.480 | 7.502 | 7.314 | 7.331 | 2,953,916 | -0.15(-2.00%) |
Apr 07, 2005 | 7.385 | 7.480 | 7.354 | 7.480 | 2,776,564 | +0.10(+1.30%) |
Apr 06, 2005 | 7.328 | 7.385 | 7.290 | 7.385 | 3,093,313 | +0.06(+0.85%) |
Apr 05, 2005 | 7.344 | 7.376 | 7.298 | 7.322 | 1,751,440 | -0.02(-0.30%) |
Apr 04, 2005 | 7.263 | 7.361 | 7.144 | 7.344 | 3,730,954 | +0.05(+0.64%) |
Apr 01, 2005 | 7.347 | 7.448 | 7.244 | 7.298 | 4,561,818 | -0.03(-0.43%) |
Mar 31, 2005 | 7.280 | 7.374 | 7.224 | 7.330 | 3,596,042 | +0.03(+0.38%) |
Mar 30, 2005 | 7.192 | 7.316 | 7.153 | 7.302 | 3,551,186 | +0.11(+1.53%) |
Mar 29, 2005 | 7.221 | 7.238 | 7.043 | 7.192 | 4,729,164 | -0.04(-0.56%) |
Mar 28, 2005 | 7.231 | 7.282 | 7.147 | 7.232 | 1,903,259 | +0.00(+0.04%) |
Mar 24, 2005 | 7.245 | 7.312 | 7.222 | 7.230 | 1,967,437 | -0.00(-0.04%) |
Mar 23, 2005 | 7.222 | 7.322 | 7.167 | 7.232 | 3,773,739 | +0.01(+0.16%) |
Mar 22, 2005 | 7.224 | 7.334 | 7.195 | 7.221 | 5,978,221 | -0.03(-0.38%) |
Mar 21, 2005 | 7.245 | 7.277 | 7.132 | 7.248 | 3,910,376 | -0.02(-0.24%) |
Mar 18, 2005 | 7.330 | 7.393 | 7.222 | 7.266 | 4,288,199 | -0.06(-0.85%) |
Mar 17, 2005 | 7.292 | 7.422 | 7.247 | 7.328 | 3,567,403 | +0.05(+0.74%) |
Mar 16, 2005 | 7.369 | 7.369 | 7.245 | 7.274 | 4,854,760 | -0.13(-1.74%) |
Mar 15, 2005 | 7.509 | 7.535 | 7.387 | 7.403 | 6,799,769 | -0.13(-1.71%) |
Mar 14, 2005 | 7.553 | 7.589 | 7.524 | 7.532 | 4,360,313 | -0.02(-0.31%) |
Mar 11, 2005 | 7.603 | 7.629 | 7.532 | 7.556 | 2,666,150 | -0.05(-0.63%) |
Mar 10, 2005 | 7.550 | 7.663 | 7.550 | 7.603 | 4,063,575 | +0.04(+0.48%) |
Mar 09, 2005 | 7.615 | 7.622 | 7.550 | 7.567 | 6,337,756 | -0.09(-1.21%) |
Mar 08, 2005 | 7.647 | 7.670 | 7.631 | 7.660 | 3,110,566 | +0.01(+0.19%) |
Mar 07, 2005 | 7.609 | 7.670 | 7.598 | 7.645 | 3,427,315 | +0.04(+0.50%) |
Mar 04, 2005 | 7.608 | 7.629 | 7.590 | 7.608 | 3,631,926 | +0.03(+0.36%) |
Mar 03, 2005 | 7.629 | 7.635 | 7.511 | 7.580 | 4,340,990 | -0.04(-0.51%) |
Mar 02, 2005 | 7.650 | 7.703 | 7.569 | 7.619 | 5,526,904 | -0.03(-0.40%) |
Mar 01, 2005 | 7.680 | 7.731 | 7.560 | 7.650 | 6,051,715 | -0.07(-0.96%) |
Feb 28, 2005 | 7.463 | 8.095 | 7.390 | 7.724 | 17,485,418 | +0.26(+3.50%) |
Feb 25, 2005 | 7.130 | 7.474 | 7.130 | 7.463 | 22,615,868 | +0.65(+9.48%) |
Feb 24, 2005 | 6.895 | 6.898 | 6.789 | 6.817 | 11,371,939 | -0.09(-1.24%) |
Feb 23, 2005 | 6.890 | 6.927 | 6.863 | 6.902 | 5,851,590 | +0.04(+0.59%) |
Feb 22, 2005 | 6.925 | 6.943 | 6.854 | 6.861 | 6,788,383 | -0.06(-0.90%) |
Feb 18, 2005 | 6.956 | 6.961 | 6.924 | 6.924 | 4,958,618 | -0.03(-0.46%) |
Feb 17, 2005 | 6.977 | 6.977 | 6.938 | 6.956 | 4,647,044 | -0.01(-0.21%) |
Feb 16, 2005 | 6.898 | 6.977 | 6.892 | 6.970 | 4,885,469 | +0.03(+0.40%) |
Feb 15, 2005 | 6.859 | 6.946 | 6.854 | 6.943 | 3,666,085 | +0.08(+1.23%) |
Feb 14, 2005 | 6.879 | 6.883 | 6.840 | 6.859 | 1,868,754 | -0.03(-0.40%) |
Feb 11, 2005 | 6.821 | 6.898 | 6.819 | 6.886 | 3,524,963 | +0.08(+1.11%) |
Feb 10, 2005 | 6.825 | 6.850 | 6.798 | 6.811 | 3,103,320 | +0.00(+0.00%) |
Feb 09, 2005 | 6.832 | 6.838 | 6.790 | 6.811 | 6,427,122 | -0.04(-0.53%) |
Feb 08, 2005 | 6.869 | 6.873 | 6.812 | 6.847 | 2,372,863 | -0.02(-0.36%) |
Feb 07, 2005 | 6.846 | 6.883 | 6.837 | 6.872 | 2,841,432 | +0.03(+0.40%) |
Feb 04, 2005 | 6.876 | 6.876 | 6.812 | 6.844 | 9,521,127 | -0.03(-0.46%) |
Feb 03, 2005 | 6.963 | 6.988 | 6.847 | 6.876 | 8,184,773 | -0.10(-1.41%) |
Feb 02, 2005 | 6.972 | 6.992 | 6.932 | 6.974 | 4,060,815 | -0.03(-0.39%) |