Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.025 | 8.064 | 7.677 | 7.996 | 262,111 | +0.11(+1.35%) |
Apr 28, 2005 | 7.996 | 8.257 | 7.890 | 7.890 | 436,974 | -0.05(-0.62%) |
Apr 27, 2005 | 8.151 | 8.151 | 7.668 | 7.939 | 354,169 | -0.03(-0.35%) |
Apr 26, 2005 | 7.465 | 8.122 | 7.426 | 7.967 | 1,027,842 | +0.47(+6.31%) |
Apr 25, 2005 | 7.368 | 7.629 | 7.291 | 7.494 | 465,802 | +0.23(+3.19%) |
Apr 22, 2005 | 7.494 | 7.513 | 7.195 | 7.262 | 423,351 | -0.25(-3.34%) |
Apr 21, 2005 | 7.590 | 7.726 | 7.185 | 7.513 | 955,946 | +0.02(+0.26%) |
Apr 20, 2005 | 6.161 | 7.938 | 6.094 | 7.494 | 2,942,103 | +1.79(+31.30%) |
Apr 19, 2005 | 5.649 | 5.794 | 5.611 | 5.707 | 119,864 | +0.08(+1.37%) |
Apr 18, 2005 | 5.785 | 5.785 | 5.601 | 5.630 | 112,901 | -0.09(-1.52%) |
Apr 15, 2005 | 5.968 | 5.978 | 5.572 | 5.717 | 360,315 | -0.24(-4.05%) |
Apr 14, 2005 | 6.189 | 6.248 | 5.958 | 5.958 | 116,715 | -0.21(-3.44%) |
Apr 13, 2005 | 6.490 | 6.490 | 6.103 | 6.171 | 86,682 | -0.26(-4.05%) |
Apr 12, 2005 | 6.200 | 6.470 | 6.113 | 6.432 | 99,702 | +0.27(+4.39%) |
Apr 11, 2005 | 6.181 | 6.287 | 6.113 | 6.161 | 71,809 | -0.08(-1.24%) |
Apr 08, 2005 | 6.190 | 6.364 | 6.190 | 6.238 | 56,838 | -0.01(-0.23%) |
Apr 07, 2005 | 6.325 | 6.354 | 6.123 | 6.253 | 119,176 | -0.11(-1.75%) |
Apr 06, 2005 | 6.393 | 6.528 | 6.296 | 6.364 | 82,763 | -0.05(-0.75%) |
Apr 05, 2005 | 6.538 | 6.538 | 6.374 | 6.412 | 68,510 | -0.03(-0.45%) |
Apr 04, 2005 | 6.538 | 6.596 | 6.403 | 6.441 | 83,661 | -0.14(-2.20%) |
Apr 01, 2005 | 6.683 | 6.808 | 6.509 | 6.586 | 69,573 | -0.16(-2.43%) |
Mar 31, 2005 | 6.673 | 6.770 | 6.605 | 6.750 | 66,148 | +0.12(+1.75%) |
Mar 30, 2005 | 6.770 | 6.808 | 6.576 | 6.634 | 51,436 | -0.10(-1.43%) |
Mar 29, 2005 | 6.934 | 6.934 | 6.702 | 6.731 | 127,097 | -0.11(-1.55%) |
Mar 28, 2005 | 6.857 | 6.876 | 6.779 | 6.837 | 64,117 | +0.03(+0.43%) |
Mar 24, 2005 | 6.770 | 6.866 | 6.673 | 6.808 | 76,425 | +0.00(+0.00%) |
Mar 23, 2005 | 6.760 | 6.857 | 6.586 | 6.808 | 108,055 | +0.11(+1.59%) |
Mar 22, 2005 | 6.721 | 6.943 | 6.702 | 6.702 | 91,541 | -0.09(-1.28%) |
Mar 21, 2005 | 6.741 | 6.808 | 6.499 | 6.789 | 154,976 | +0.19(+2.93%) |
Mar 18, 2005 | 6.712 | 6.712 | 6.567 | 6.596 | 160,307 | -0.04(-0.58%) |
Mar 17, 2005 | 6.857 | 6.866 | 6.615 | 6.634 | 77,151 | -0.14(-2.14%) |
Mar 16, 2005 | 6.760 | 7.098 | 6.741 | 6.779 | 129,390 | -0.05(-0.71%) |
Mar 15, 2005 | 7.330 | 7.378 | 6.760 | 6.828 | 140,699 | -0.40(-5.48%) |
Mar 14, 2005 | 6.808 | 7.291 | 6.808 | 7.224 | 182,982 | +0.42(+6.10%) |
Mar 11, 2005 | 7.050 | 7.050 | 6.712 | 6.808 | 154,030 | -0.16(-2.35%) |
Mar 10, 2005 | 6.808 | 7.040 | 6.731 | 6.972 | 107,143 | +0.24(+3.59%) |
Mar 09, 2005 | 6.876 | 6.905 | 6.712 | 6.731 | 145,207 | -0.12(-1.69%) |
Mar 08, 2005 | 7.059 | 7.098 | 6.779 | 6.847 | 217,802 | -0.25(-3.55%) |
Mar 07, 2005 | 7.301 | 7.349 | 7.098 | 7.099 | 77,380 | -0.19(-2.64%) |
Mar 04, 2005 | 7.417 | 7.417 | 7.146 | 7.291 | 61,077 | -0.05(-0.66%) |
Mar 03, 2005 | 7.252 | 7.339 | 7.204 | 7.339 | 70,318 | +0.10(+1.33%) |
Mar 02, 2005 | 7.233 | 7.349 | 7.233 | 7.243 | 72,174 | -0.09(-1.19%) |
Mar 01, 2005 | 7.339 | 7.368 | 7.233 | 7.330 | 101,858 | +0.03(+0.40%) |
Feb 28, 2005 | 7.243 | 7.417 | 7.204 | 7.301 | 92,216 | -0.02(-0.26%) |
Feb 25, 2005 | 7.127 | 7.320 | 7.069 | 7.320 | 103,451 | +0.22(+3.13%) |
Feb 24, 2005 | 7.137 | 7.330 | 7.001 | 7.098 | 83,575 | -0.01(-0.14%) |
Feb 23, 2005 | 7.166 | 7.291 | 7.098 | 7.108 | 89,357 | -0.06(-0.81%) |
Feb 22, 2005 | 7.504 | 7.504 | 7.146 | 7.166 | 100,338 | -0.20(-2.75%) |
Feb 18, 2005 | 7.552 | 7.552 | 7.349 | 7.368 | 84,010 | -0.07(-0.91%) |
Feb 17, 2005 | 7.668 | 7.668 | 7.436 | 7.436 | 125,988 | -0.09(-1.16%) |
Feb 16, 2005 | 7.735 | 7.813 | 7.513 | 7.523 | 139,483 | -0.26(-3.35%) |
Feb 15, 2005 | 7.919 | 8.093 | 7.755 | 7.784 | 72,935 | -0.14(-1.71%) |
Feb 14, 2005 | 8.035 | 8.064 | 7.822 | 7.919 | 96,330 | -0.17(-2.15%) |
Feb 11, 2005 | 8.054 | 8.122 | 7.900 | 8.093 | 98,174 | +0.17(+2.20%) |
Feb 10, 2005 | 7.928 | 7.957 | 7.793 | 7.919 | 103,452 | +0.13(+1.61%) |
Feb 09, 2005 | 7.938 | 8.173 | 7.745 | 7.793 | 172,797 | -0.09(-1.10%) |
Feb 08, 2005 | 7.484 | 8.151 | 7.484 | 7.880 | 434,377 | +0.39(+5.15%) |
Feb 07, 2005 | 7.504 | 7.668 | 7.417 | 7.494 | 151,438 | +0.08(+1.04%) |
Feb 04, 2005 | 7.378 | 7.477 | 7.272 | 7.417 | 120,911 | +0.11(+1.45%) |
Feb 03, 2005 | 7.359 | 7.533 | 7.195 | 7.310 | 222,472 | +0.12(+1.61%) |
Feb 02, 2005 | 7.050 | 7.204 | 7.040 | 7.195 | 128,157 | +0.18(+2.62%) |