Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.798 | 6.901 | 6.586 | 6.688 | 11,913,148 | -0.07(-1.05%) |
Apr 28, 2005 | 6.842 | 6.873 | 6.732 | 6.759 | 5,825,138 | -0.13(-1.94%) |
Apr 27, 2005 | 7.038 | 7.038 | 6.783 | 6.893 | 9,235,075 | -0.14(-2.01%) |
Apr 26, 2005 | 7.180 | 7.223 | 7.022 | 7.034 | 5,701,973 | -0.15(-2.03%) |
Apr 25, 2005 | 7.132 | 7.270 | 7.093 | 7.180 | 6,358,768 | +0.11(+1.50%) |
Apr 22, 2005 | 7.073 | 7.227 | 6.991 | 7.073 | 9,929,277 | +0.01(+0.11%) |
Apr 21, 2005 | 6.877 | 7.073 | 6.834 | 7.066 | 7,940,571 | +0.26(+3.81%) |
Apr 20, 2005 | 6.975 | 7.042 | 6.794 | 6.806 | 8,941,922 | -0.14(-2.04%) |
Apr 19, 2005 | 6.751 | 6.991 | 6.747 | 6.948 | 8,346,710 | +0.23(+3.39%) |
Apr 18, 2005 | 6.519 | 6.739 | 6.398 | 6.720 | 10,881,260 | +0.22(+3.32%) |
Apr 15, 2005 | 6.818 | 6.869 | 6.464 | 6.504 | 17,393,730 | -0.31(-4.61%) |
Apr 14, 2005 | 7.026 | 7.050 | 6.739 | 6.818 | 13,927,300 | -0.18(-2.64%) |
Apr 13, 2005 | 7.101 | 7.172 | 6.975 | 7.003 | 8,824,101 | -0.12(-1.66%) |
Apr 12, 2005 | 7.164 | 7.176 | 7.007 | 7.121 | 9,941,492 | -0.09(-1.25%) |
Apr 11, 2005 | 7.168 | 7.266 | 7.085 | 7.211 | 7,291,157 | +0.02(+0.27%) |
Apr 08, 2005 | 7.368 | 7.407 | 7.180 | 7.191 | 4,292,448 | -0.17(-2.35%) |
Apr 07, 2005 | 7.486 | 7.557 | 7.333 | 7.364 | 7,612,047 | -0.10(-1.37%) |
Apr 06, 2005 | 7.443 | 7.498 | 7.313 | 7.466 | 6,094,880 | +0.06(+0.80%) |
Apr 05, 2005 | 7.388 | 7.423 | 7.352 | 7.407 | 7,447,148 | +0.05(+0.64%) |
Apr 04, 2005 | 7.518 | 7.588 | 7.349 | 7.360 | 9,575,814 | -0.13(-1.73%) |
Apr 01, 2005 | 7.439 | 7.506 | 7.345 | 7.490 | 8,055,084 | +0.10(+1.33%) |
Mar 31, 2005 | 7.246 | 7.447 | 7.195 | 7.392 | 10,600,068 | +0.24(+3.35%) |
Mar 30, 2005 | 7.073 | 7.160 | 6.885 | 7.152 | 9,639,941 | +0.10(+1.45%) |
Mar 29, 2005 | 7.227 | 7.317 | 7.026 | 7.050 | 9,775,067 | -0.19(-2.66%) |
Mar 28, 2005 | 7.392 | 7.451 | 7.242 | 7.242 | 7,917,923 | -0.13(-1.71%) |
Mar 24, 2005 | 7.246 | 7.404 | 7.227 | 7.368 | 9,482,423 | +0.17(+2.35%) |
Mar 23, 2005 | 7.187 | 7.290 | 7.128 | 7.199 | 11,097,053 | -0.04(-0.49%) |
Mar 22, 2005 | 7.388 | 7.435 | 7.187 | 7.235 | 8,330,424 | -0.15(-2.07%) |
Mar 21, 2005 | 7.447 | 7.447 | 7.270 | 7.388 | 7,925,049 | -0.03(-0.42%) |
Mar 18, 2005 | 7.407 | 7.478 | 7.309 | 7.419 | 11,776,241 | +0.01(+0.16%) |
Mar 17, 2005 | 7.246 | 7.439 | 7.246 | 7.407 | 9,865,913 | +0.23(+3.23%) |
Mar 16, 2005 | 7.250 | 7.313 | 7.164 | 7.176 | 6,305,074 | -0.07(-1.03%) |
Mar 15, 2005 | 7.388 | 7.427 | 7.242 | 7.250 | 11,190,699 | -0.06(-0.81%) |
Mar 14, 2005 | 7.172 | 7.321 | 7.109 | 7.309 | 13,980,485 | +0.28(+3.97%) |
Mar 11, 2005 | 6.952 | 7.109 | 6.952 | 7.030 | 9,491,838 | +0.04(+0.56%) |
Mar 10, 2005 | 7.294 | 7.301 | 6.932 | 6.991 | 13,732,883 | -0.31(-4.30%) |
Mar 09, 2005 | 7.400 | 7.462 | 7.297 | 7.305 | 12,896,176 | -0.11(-1.54%) |
Mar 08, 2005 | 7.557 | 7.584 | 7.400 | 7.419 | 7,933,955 | -0.14(-1.82%) |
Mar 07, 2005 | 7.624 | 7.655 | 7.443 | 7.557 | 8,173,414 | +0.02(+0.26%) |
Mar 04, 2005 | 7.521 | 7.573 | 7.470 | 7.537 | 8,730,201 | +0.05(+0.68%) |
Mar 03, 2005 | 7.415 | 7.494 | 7.364 | 7.486 | 11,344,910 | +0.11(+1.55%) |
Mar 02, 2005 | 7.176 | 7.372 | 7.070 | 7.372 | 9,628,999 | +0.19(+2.63%) |
Mar 01, 2005 | 7.388 | 7.443 | 7.014 | 7.183 | 15,206,536 | -0.22(-2.92%) |
Feb 28, 2005 | 7.580 | 7.616 | 7.187 | 7.400 | 14,487,141 | -0.18(-2.38%) |
Feb 25, 2005 | 7.466 | 7.592 | 7.455 | 7.580 | 7,628,079 | +0.11(+1.53%) |
Feb 24, 2005 | 7.411 | 7.478 | 7.290 | 7.466 | 8,469,875 | +0.07(+0.96%) |
Feb 23, 2005 | 7.313 | 7.514 | 7.309 | 7.396 | 18,938,890 | +0.10(+1.40%) |
Feb 22, 2005 | 7.443 | 7.510 | 7.203 | 7.294 | 14,328,604 | -0.11(-1.49%) |
Feb 18, 2005 | 7.384 | 7.541 | 7.364 | 7.404 | 13,711,762 | +0.09(+1.18%) |
Feb 17, 2005 | 7.349 | 7.419 | 7.270 | 7.317 | 12,133,012 | -0.05(-0.69%) |
Feb 16, 2005 | 6.916 | 7.384 | 6.916 | 7.368 | 17,381,260 | +0.39(+5.51%) |
Feb 15, 2005 | 6.897 | 7.011 | 6.897 | 6.983 | 5,704,264 | +0.06(+0.79%) |
Feb 14, 2005 | 6.956 | 6.999 | 6.877 | 6.928 | 4,677,211 | -0.04(-0.56%) |
Feb 11, 2005 | 6.995 | 7.062 | 6.897 | 6.967 | 5,858,474 | -0.06(-0.89%) |
Feb 10, 2005 | 6.755 | 7.054 | 6.743 | 7.030 | 12,610,149 | +0.33(+4.93%) |
Feb 09, 2005 | 6.775 | 6.791 | 6.661 | 6.700 | 6,992,151 | -0.06(-0.87%) |
Feb 08, 2005 | 6.759 | 6.881 | 6.720 | 6.759 | 5,410,348 | -0.02(-0.23%) |
Feb 07, 2005 | 6.956 | 6.979 | 6.735 | 6.775 | 7,708,492 | -0.16(-2.27%) |
Feb 04, 2005 | 6.889 | 6.975 | 6.857 | 6.932 | 8,163,235 | +0.02(+0.23%) |
Feb 03, 2005 | 6.916 | 6.956 | 6.822 | 6.916 | 7,638,512 | +0.02(+0.28%) |
Feb 02, 2005 | 6.732 | 6.940 | 6.720 | 6.897 | 15,547,275 | +0.23(+3.48%) |