Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.700 | 6.840 | 6.490 | 6.550 | 863,679 | -0.10(-1.50%) |
Apr 28, 2005 | 6.990 | 6.990 | 6.650 | 6.650 | 517,324 | -0.31(-4.45%) |
Apr 27, 2005 | 7.030 | 7.090 | 6.890 | 6.960 | 271,304 | -0.11(-1.56%) |
Apr 26, 2005 | 7.000 | 7.260 | 6.980 | 7.070 | 1,095,967 | +0.04(+0.57%) |
Apr 25, 2005 | 7.020 | 7.160 | 6.930 | 7.030 | 279,624 | -0.03(-0.42%) |
Apr 22, 2005 | 7.090 | 7.090 | 6.890 | 7.060 | 495,697 | +0.00(+0.00%) |
Apr 21, 2005 | 6.850 | 7.120 | 6.740 | 7.060 | 403,642 | +0.22(+3.22%) |
Apr 20, 2005 | 6.960 | 7.010 | 6.750 | 6.840 | 467,464 | -0.11(-1.58%) |
Apr 19, 2005 | 6.910 | 7.020 | 6.720 | 6.950 | 597,812 | +0.06(+0.87%) |
Apr 18, 2005 | 6.990 | 7.170 | 6.830 | 6.890 | 547,803 | -0.14(-1.99%) |
Apr 15, 2005 | 7.090 | 7.260 | 7.020 | 7.030 | 576,035 | -0.07(-0.99%) |
Apr 14, 2005 | 7.070 | 7.190 | 7.000 | 7.100 | 425,112 | +0.05(+0.71%) |
Apr 13, 2005 | 7.230 | 7.280 | 7.000 | 7.050 | 864,028 | -0.16(-2.22%) |
Apr 12, 2005 | 6.920 | 7.280 | 6.840 | 7.210 | 1,220,188 | +0.24(+3.44%) |
Apr 11, 2005 | 6.890 | 7.100 | 6.890 | 6.970 | 1,353,824 | +0.07(+1.01%) |
Apr 08, 2005 | 7.160 | 7.160 | 6.900 | 6.900 | 351,742 | -0.19(-2.68%) |
Apr 07, 2005 | 6.740 | 7.090 | 6.710 | 7.090 | 846,632 | +0.29(+4.26%) |
Apr 06, 2005 | 6.780 | 6.860 | 6.600 | 6.800 | 931,810 | +0.16(+2.41%) |
Apr 05, 2005 | 6.540 | 6.640 | 6.480 | 6.640 | 592,764 | +0.09(+1.37%) |
Apr 04, 2005 | 6.700 | 6.700 | 6.430 | 6.550 | 926,318 | -0.15(-2.24%) |
Apr 01, 2005 | 6.920 | 7.060 | 6.550 | 6.700 | 664,869 | -0.13(-1.90%) |
Mar 31, 2005 | 6.830 | 7.120 | 6.700 | 6.830 | 640,913 | -0.05(-0.73%) |
Mar 30, 2005 | 6.570 | 6.900 | 6.520 | 6.880 | 615,643 | +0.29(+4.40%) |
Mar 29, 2005 | 6.890 | 7.100 | 6.540 | 6.590 | 923,676 | -0.33(-4.77%) |
Mar 28, 2005 | 7.200 | 7.290 | 6.880 | 6.920 | 852,527 | -0.33(-4.55%) |
Mar 24, 2005 | 7.240 | 7.340 | 7.180 | 7.250 | 494,778 | +0.04(+0.55%) |
Mar 23, 2005 | 7.070 | 7.230 | 7.050 | 7.210 | 590,273 | +0.10(+1.41%) |
Mar 22, 2005 | 7.200 | 7.340 | 7.070 | 7.110 | 605,596 | -0.13(-1.80%) |
Mar 21, 2005 | 7.260 | 7.390 | 7.170 | 7.240 | 706,848 | -0.06(-0.82%) |
Mar 18, 2005 | 7.310 | 7.310 | 7.180 | 7.300 | 822,199 | -0.04(-0.54%) |
Mar 17, 2005 | 7.280 | 7.400 | 7.250 | 7.340 | 380,820 | +0.02(+0.27%) |
Mar 16, 2005 | 7.450 | 7.730 | 7.180 | 7.320 | 1,311,728 | -0.18(-2.40%) |
Mar 15, 2005 | 7.760 | 7.870 | 7.450 | 7.500 | 794,366 | -0.17(-2.22%) |
Mar 14, 2005 | 7.550 | 7.780 | 7.450 | 7.670 | 1,407,313 | +0.04(+0.52%) |
Mar 11, 2005 | 7.630 | 8.030 | 7.370 | 7.630 | 2,410,734 | +0.41(+5.68%) |
Mar 10, 2005 | 7.250 | 7.430 | 7.190 | 7.220 | 968,176 | -0.02(-0.28%) |
Mar 09, 2005 | 7.000 | 7.380 | 6.900 | 7.240 | 1,404,002 | +0.24(+3.43%) |
Mar 08, 2005 | 7.070 | 7.140 | 6.900 | 7.000 | 1,542,306 | -0.03(-0.43%) |
Mar 07, 2005 | 7.480 | 7.510 | 6.950 | 7.030 | 1,669,187 | -0.40(-5.38%) |
Mar 04, 2005 | 7.710 | 7.860 | 7.320 | 7.430 | 1,803,173 | -0.27(-3.51%) |
Mar 03, 2005 | 8.080 | 8.100 | 7.660 | 7.700 | 1,352,948 | -0.38(-4.70%) |
Mar 02, 2005 | 8.470 | 8.590 | 8.000 | 8.080 | 1,048,061 | -0.44(-5.16%) |
Mar 01, 2005 | 8.700 | 8.770 | 8.520 | 8.520 | 1,887,334 | -0.21(-2.41%) |
Feb 28, 2005 | 8.880 | 8.880 | 8.500 | 8.730 | 723,602 | -0.09(-1.02%) |
Feb 25, 2005 | 8.450 | 8.830 | 8.410 | 8.820 | 1,349,996 | +0.76(+9.43%) |
Feb 24, 2005 | 8.300 | 8.350 | 7.800 | 8.060 | 1,089,957 | -0.11(-1.35%) |
Feb 23, 2005 | 8.000 | 8.240 | 7.920 | 8.170 | 694,212 | +0.18(+2.25%) |
Feb 22, 2005 | 8.210 | 8.210 | 7.960 | 7.990 | 634,125 | -0.24(-2.92%) |
Feb 18, 2005 | 8.420 | 8.450 | 8.220 | 8.230 | 398,007 | -0.15(-1.79%) |
Feb 17, 2005 | 8.620 | 8.840 | 8.380 | 8.380 | 368,276 | -0.29(-3.34%) |
Feb 16, 2005 | 8.710 | 8.760 | 8.450 | 8.670 | 422,135 | -0.08(-0.91%) |
Feb 15, 2005 | 8.590 | 9.140 | 8.590 | 8.750 | 997,142 | +0.10(+1.16%) |
Feb 14, 2005 | 8.590 | 8.680 | 8.270 | 8.650 | 640,996 | +0.03(+0.35%) |
Feb 11, 2005 | 8.450 | 8.840 | 8.440 | 8.620 | 509,794 | +0.12(+1.41%) |
Feb 10, 2005 | 8.580 | 8.650 | 8.291 | 8.500 | 702,533 | -0.07(-0.82%) |
Feb 09, 2005 | 9.040 | 9.150 | 8.550 | 8.570 | 472,866 | -0.40(-4.46%) |
Feb 08, 2005 | 9.100 | 9.150 | 8.830 | 8.970 | 545,239 | -0.15(-1.64%) |
Feb 07, 2005 | 9.450 | 9.450 | 9.100 | 9.120 | 536,627 | -0.27(-2.88%) |
Feb 04, 2005 | 9.100 | 9.400 | 9.100 | 9.390 | 476,632 | +0.26(+2.85%) |
Feb 03, 2005 | 9.190 | 9.270 | 9.000 | 9.130 | 857,845 | -0.09(-0.98%) |
Feb 02, 2005 | 9.300 | 9.350 | 9.180 | 9.220 | 752,810 | -0.03(-0.32%) |