Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.681 | 6.681 | 6.668 | 6.680 | 37,184 | +0.01(+0.12%) |
Apr 28, 2005 | 6.642 | 6.685 | 6.642 | 6.672 | 39,724 | +0.03(+0.46%) |
Apr 27, 2005 | 6.646 | 6.677 | 6.633 | 6.642 | 87,070 | -0.03(-0.39%) |
Apr 26, 2005 | 6.659 | 6.668 | 6.646 | 6.668 | 41,110 | +0.02(+0.33%) |
Apr 25, 2005 | 6.642 | 6.677 | 6.642 | 6.646 | 44,805 | -0.00(-0.07%) |
Apr 22, 2005 | 6.724 | 6.724 | 6.638 | 6.651 | 107,395 | +0.01(+0.20%) |
Apr 21, 2005 | 6.646 | 6.685 | 6.633 | 6.638 | 24,481 | -0.01(-0.13%) |
Apr 20, 2005 | 6.625 | 6.646 | 6.620 | 6.646 | 59,356 | +0.01(+0.13%) |
Apr 19, 2005 | 6.625 | 6.642 | 6.590 | 6.638 | 129,336 | +0.03(+0.46%) |
Apr 18, 2005 | 6.590 | 6.625 | 6.590 | 6.607 | 50,348 | -0.02(-0.33%) |
Apr 15, 2005 | 6.599 | 6.633 | 6.590 | 6.629 | 36,722 | +0.05(+0.79%) |
Apr 14, 2005 | 6.620 | 6.625 | 6.577 | 6.577 | 61,896 | -0.05(-0.72%) |
Apr 13, 2005 | 6.625 | 6.664 | 6.612 | 6.625 | 59,125 | -0.03(-0.52%) |
Apr 12, 2005 | 6.677 | 6.677 | 6.603 | 6.659 | 47,115 | +0.05(+0.72%) |
Apr 11, 2005 | 6.625 | 6.625 | 6.594 | 6.612 | 25,867 | -0.01(-0.20%) |
Apr 08, 2005 | 6.651 | 6.651 | 6.599 | 6.625 | 36,029 | -0.01(-0.20%) |
Apr 07, 2005 | 6.668 | 6.724 | 6.629 | 6.638 | 73,213 | -0.03(-0.45%) |
Apr 06, 2005 | 6.564 | 6.668 | 6.564 | 6.668 | 26,791 | +0.10(+1.58%) |
Apr 05, 2005 | 6.577 | 6.625 | 6.555 | 6.564 | 59,587 | -0.02(-0.33%) |
Apr 04, 2005 | 6.547 | 6.599 | 6.521 | 6.586 | 58,432 | +0.03(+0.46%) |
Apr 01, 2005 | 6.603 | 6.629 | 6.551 | 6.555 | 44,574 | +0.06(+0.87%) |
Mar 31, 2005 | 6.451 | 6.499 | 6.451 | 6.499 | 69,749 | +0.06(+0.87%) |
Mar 30, 2005 | 6.408 | 6.469 | 6.408 | 6.443 | 85,916 | +0.01(+0.13%) |
Mar 29, 2005 | 6.399 | 6.464 | 6.399 | 6.434 | 85,223 | +0.03(+0.47%) |
Mar 28, 2005 | 6.430 | 6.477 | 6.404 | 6.404 | 109,704 | -0.05(-0.80%) |
Mar 24, 2005 | 6.378 | 6.469 | 6.369 | 6.456 | 59,125 | +0.01(+0.20%) |
Mar 23, 2005 | 6.482 | 6.538 | 6.408 | 6.443 | 181,763 | -0.20(-3.06%) |
Mar 22, 2005 | 6.685 | 6.690 | 6.625 | 6.646 | 15,705 | -0.03(-0.52%) |
Mar 21, 2005 | 6.703 | 6.720 | 6.681 | 6.681 | 155,434 | -0.02(-0.32%) |
Mar 18, 2005 | 6.664 | 6.703 | 6.659 | 6.703 | 90,997 | +0.03(+0.52%) |
Mar 17, 2005 | 6.733 | 6.733 | 6.620 | 6.668 | 74,368 | -0.04(-0.65%) |
Mar 16, 2005 | 6.724 | 6.729 | 6.664 | 6.711 | 56,584 | -0.03(-0.45%) |
Mar 15, 2005 | 6.763 | 6.772 | 6.733 | 6.742 | 36,029 | -0.02(-0.26%) |
Mar 14, 2005 | 6.733 | 6.763 | 6.703 | 6.759 | 64,899 | -0.03(-0.45%) |
Mar 11, 2005 | 6.798 | 6.841 | 6.776 | 6.789 | 53,351 | -0.07(-1.07%) |
Mar 10, 2005 | 6.880 | 6.884 | 6.828 | 6.863 | 70,211 | -0.01(-0.13%) |
Mar 09, 2005 | 6.993 | 6.993 | 6.871 | 6.871 | 94,461 | -0.13(-1.86%) |
Mar 08, 2005 | 6.993 | 7.006 | 6.967 | 7.001 | 22,864 | -0.00(-0.06%) |
Mar 07, 2005 | 6.984 | 7.019 | 6.971 | 7.006 | 93,537 | +0.02(+0.31%) |
Mar 04, 2005 | 6.984 | 7.014 | 6.971 | 6.984 | 39,955 | +0.02(+0.31%) |
Mar 03, 2005 | 6.988 | 7.019 | 6.949 | 6.962 | 54,274 | -0.00(-0.06%) |
Mar 02, 2005 | 6.906 | 6.967 | 6.906 | 6.967 | 59,817 | +0.01(+0.12%) |
Mar 01, 2005 | 6.971 | 6.980 | 6.958 | 6.958 | 53,582 | -0.01(-0.19%) |
Feb 28, 2005 | 6.915 | 6.971 | 6.910 | 6.971 | 96,078 | +0.03(+0.37%) |
Feb 25, 2005 | 7.006 | 7.006 | 6.928 | 6.945 | 45,036 | +0.01(+0.19%) |
Feb 24, 2005 | 6.906 | 7.014 | 6.906 | 6.932 | 100,004 | +0.04(+0.57%) |
Feb 23, 2005 | 6.928 | 6.932 | 6.889 | 6.893 | 34,181 | -0.03(-0.44%) |
Feb 22, 2005 | 6.863 | 6.923 | 6.854 | 6.923 | 93,306 | +0.02(+0.25%) |
Feb 18, 2005 | 6.928 | 6.928 | 6.867 | 6.906 | 55,429 | -0.02(-0.31%) |
Feb 17, 2005 | 6.906 | 6.932 | 6.906 | 6.928 | 45,729 | +0.01(+0.13%) |
Feb 16, 2005 | 6.936 | 6.949 | 6.906 | 6.919 | 33,257 | -0.02(-0.25%) |
Feb 15, 2005 | 6.845 | 6.967 | 6.841 | 6.936 | 39,031 | +0.08(+1.20%) |
Feb 14, 2005 | 6.880 | 6.988 | 6.841 | 6.854 | 72,058 | -0.03(-0.44%) |
Feb 11, 2005 | 6.928 | 6.932 | 6.880 | 6.884 | 93,075 | -0.10(-1.36%) |
Feb 10, 2005 | 7.066 | 7.079 | 6.980 | 6.980 | 82,682 | -0.09(-1.23%) |
Feb 09, 2005 | 7.023 | 7.118 | 7.023 | 7.066 | 55,429 | +0.03(+0.43%) |
Feb 08, 2005 | 7.071 | 7.071 | 7.019 | 7.036 | 27,252 | +0.00(+0.00%) |
Feb 07, 2005 | 7.006 | 7.101 | 6.962 | 7.036 | 92,152 | -0.06(-0.79%) |
Feb 04, 2005 | 6.980 | 7.140 | 6.954 | 7.092 | 77,139 | +0.11(+1.55%) |
Feb 03, 2005 | 6.889 | 6.997 | 6.889 | 6.984 | 99,773 | +0.08(+1.19%) |
Feb 02, 2005 | 6.928 | 6.958 | 6.889 | 6.902 | 101,852 | -0.06(-0.81%) |