Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.026 | 8.065 | 7.678 | 7.997 | 262,084 | +0.11(+1.35%) |
Apr 28, 2005 | 7.997 | 8.258 | 7.891 | 7.891 | 436,928 | -0.05(-0.62%) |
Apr 27, 2005 | 8.151 | 8.151 | 7.669 | 7.940 | 354,132 | -0.03(-0.35%) |
Apr 26, 2005 | 7.466 | 8.122 | 7.427 | 7.968 | 1,027,734 | +0.47(+6.31%) |
Apr 25, 2005 | 7.369 | 7.630 | 7.292 | 7.495 | 465,753 | +0.23(+3.19%) |
Apr 22, 2005 | 7.495 | 7.514 | 7.195 | 7.263 | 423,306 | -0.25(-3.34%) |
Apr 21, 2005 | 7.591 | 7.726 | 7.186 | 7.514 | 955,845 | +0.02(+0.26%) |
Apr 20, 2005 | 6.162 | 7.939 | 6.094 | 7.495 | 2,941,792 | +1.79(+31.30%) |
Apr 19, 2005 | 5.650 | 5.795 | 5.611 | 5.708 | 119,851 | +0.08(+1.37%) |
Apr 18, 2005 | 5.785 | 5.785 | 5.602 | 5.631 | 112,889 | -0.09(-1.52%) |
Apr 15, 2005 | 5.969 | 5.978 | 5.573 | 5.718 | 360,277 | -0.24(-4.05%) |
Apr 14, 2005 | 6.190 | 6.249 | 5.959 | 5.959 | 116,702 | -0.21(-3.44%) |
Apr 13, 2005 | 6.490 | 6.490 | 6.104 | 6.172 | 86,673 | -0.26(-4.05%) |
Apr 12, 2005 | 6.201 | 6.471 | 6.114 | 6.432 | 99,692 | +0.27(+4.39%) |
Apr 11, 2005 | 6.181 | 6.287 | 6.114 | 6.162 | 71,801 | -0.08(-1.24%) |
Apr 08, 2005 | 6.191 | 6.365 | 6.191 | 6.239 | 56,833 | -0.01(-0.23%) |
Apr 07, 2005 | 6.326 | 6.355 | 6.123 | 6.254 | 119,163 | -0.11(-1.75%) |
Apr 06, 2005 | 6.394 | 6.529 | 6.297 | 6.365 | 82,755 | -0.05(-0.75%) |
Apr 05, 2005 | 6.539 | 6.539 | 6.374 | 6.413 | 68,502 | -0.03(-0.45%) |
Apr 04, 2005 | 6.539 | 6.596 | 6.403 | 6.442 | 83,652 | -0.14(-2.20%) |
Apr 01, 2005 | 6.683 | 6.809 | 6.510 | 6.587 | 69,566 | -0.16(-2.43%) |
Mar 31, 2005 | 6.674 | 6.770 | 6.606 | 6.751 | 66,141 | +0.12(+1.75%) |
Mar 30, 2005 | 6.770 | 6.809 | 6.577 | 6.635 | 51,431 | -0.10(-1.43%) |
Mar 29, 2005 | 6.935 | 6.935 | 6.703 | 6.732 | 127,083 | -0.11(-1.55%) |
Mar 28, 2005 | 6.857 | 6.877 | 6.780 | 6.838 | 64,110 | +0.03(+0.43%) |
Mar 24, 2005 | 6.770 | 6.867 | 6.674 | 6.809 | 76,417 | +0.00(+0.00%) |
Mar 23, 2005 | 6.761 | 6.857 | 6.587 | 6.809 | 108,043 | +0.11(+1.59%) |
Mar 22, 2005 | 6.722 | 6.944 | 6.703 | 6.703 | 91,532 | -0.09(-1.28%) |
Mar 21, 2005 | 6.741 | 6.809 | 6.500 | 6.790 | 154,959 | +0.19(+2.93%) |
Mar 18, 2005 | 6.712 | 6.712 | 6.568 | 6.596 | 160,291 | -0.04(-0.58%) |
Mar 17, 2005 | 6.857 | 6.867 | 6.616 | 6.635 | 77,143 | -0.14(-2.14%) |
Mar 16, 2005 | 6.761 | 7.099 | 6.741 | 6.780 | 129,377 | -0.05(-0.71%) |
Mar 15, 2005 | 7.331 | 7.379 | 6.761 | 6.828 | 140,684 | -0.40(-5.48%) |
Mar 14, 2005 | 6.809 | 7.292 | 6.809 | 7.224 | 182,963 | +0.42(+6.10%) |
Mar 11, 2005 | 7.050 | 7.050 | 6.712 | 6.809 | 154,014 | -0.16(-2.35%) |
Mar 10, 2005 | 6.809 | 7.041 | 6.732 | 6.973 | 107,132 | +0.24(+3.59%) |
Mar 09, 2005 | 6.877 | 6.906 | 6.712 | 6.732 | 145,191 | -0.12(-1.69%) |
Mar 08, 2005 | 7.060 | 7.099 | 6.780 | 6.848 | 217,779 | -0.25(-3.55%) |
Mar 07, 2005 | 7.302 | 7.350 | 7.099 | 7.100 | 77,372 | -0.19(-2.64%) |
Mar 04, 2005 | 7.417 | 7.417 | 7.147 | 7.292 | 61,070 | -0.05(-0.66%) |
Mar 03, 2005 | 7.253 | 7.340 | 7.205 | 7.340 | 70,310 | +0.10(+1.33%) |
Mar 02, 2005 | 7.234 | 7.350 | 7.234 | 7.244 | 72,167 | -0.09(-1.19%) |
Mar 01, 2005 | 7.340 | 7.369 | 7.234 | 7.331 | 101,847 | +0.03(+0.40%) |
Feb 28, 2005 | 7.244 | 7.417 | 7.205 | 7.302 | 92,206 | -0.02(-0.26%) |
Feb 25, 2005 | 7.128 | 7.321 | 7.070 | 7.321 | 103,440 | +0.22(+3.13%) |
Feb 24, 2005 | 7.137 | 7.331 | 7.002 | 7.099 | 83,566 | -0.01(-0.14%) |
Feb 23, 2005 | 7.166 | 7.292 | 7.099 | 7.108 | 89,347 | -0.06(-0.81%) |
Feb 22, 2005 | 7.504 | 7.504 | 7.147 | 7.166 | 100,328 | -0.20(-2.75%) |
Feb 18, 2005 | 7.553 | 7.553 | 7.350 | 7.369 | 84,001 | -0.07(-0.91%) |
Feb 17, 2005 | 7.669 | 7.669 | 7.437 | 7.437 | 125,974 | -0.09(-1.16%) |
Feb 16, 2005 | 7.736 | 7.813 | 7.514 | 7.524 | 139,469 | -0.26(-3.35%) |
Feb 15, 2005 | 7.920 | 8.094 | 7.755 | 7.784 | 72,928 | -0.14(-1.71%) |
Feb 14, 2005 | 8.036 | 8.065 | 7.823 | 7.920 | 96,319 | -0.17(-2.15%) |
Feb 11, 2005 | 8.055 | 8.122 | 7.900 | 8.094 | 98,164 | +0.17(+2.20%) |
Feb 10, 2005 | 7.929 | 7.958 | 7.794 | 7.920 | 103,441 | +0.13(+1.61%) |
Feb 09, 2005 | 7.939 | 8.174 | 7.746 | 7.794 | 172,778 | -0.09(-1.10%) |
Feb 08, 2005 | 7.485 | 8.151 | 7.485 | 7.881 | 434,331 | +0.39(+5.15%) |
Feb 07, 2005 | 7.504 | 7.669 | 7.417 | 7.495 | 151,422 | +0.08(+1.04%) |
Feb 04, 2005 | 7.379 | 7.477 | 7.273 | 7.417 | 120,898 | +0.11(+1.45%) |
Feb 03, 2005 | 7.359 | 7.533 | 7.195 | 7.311 | 222,449 | +0.12(+1.61%) |
Feb 02, 2005 | 7.050 | 7.205 | 7.041 | 7.195 | 128,143 | +0.18(+2.62%) |