Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.470 | 6.554 | 6.444 | 6.545 | 126,867 | +0.06(+0.89%) |
Apr 28, 2005 | 6.557 | 6.569 | 6.487 | 6.487 | 191,752 | -0.09(-1.35%) |
Apr 27, 2005 | 6.544 | 6.598 | 6.525 | 6.576 | 893,056 | -0.00(-0.01%) |
Apr 26, 2005 | 6.610 | 6.668 | 6.577 | 6.577 | 218,518 | -0.06(-0.98%) |
Apr 25, 2005 | 6.627 | 6.649 | 6.621 | 6.642 | 1,226,487 | +0.04(+0.62%) |
Apr 22, 2005 | 6.660 | 6.660 | 6.554 | 6.601 | 512,442 | -0.07(-1.06%) |
Apr 21, 2005 | 6.552 | 6.693 | 6.552 | 6.672 | 751,424 | +0.14(+2.10%) |
Apr 20, 2005 | 6.789 | 6.789 | 6.523 | 6.534 | 484,323 | -0.05(-0.75%) |
Apr 19, 2005 | 6.558 | 6.645 | 6.538 | 6.584 | 290,282 | +0.06(+0.93%) |
Apr 18, 2005 | 6.497 | 6.544 | 6.497 | 6.523 | 558,469 | +0.02(+0.25%) |
Apr 15, 2005 | 6.598 | 6.610 | 6.494 | 6.507 | 632,962 | -0.14(-2.16%) |
Apr 14, 2005 | 6.723 | 6.733 | 6.638 | 6.650 | 596,080 | -0.08(-1.20%) |
Apr 13, 2005 | 6.839 | 6.919 | 6.728 | 6.731 | 189,266 | -0.11(-1.62%) |
Apr 12, 2005 | 6.802 | 6.841 | 6.717 | 6.841 | 359,930 | +0.05(+0.79%) |
Apr 11, 2005 | 6.814 | 6.824 | 6.787 | 6.788 | 430,087 | -0.03(-0.47%) |
Apr 08, 2005 | 6.885 | 6.890 | 6.813 | 6.820 | 294,398 | -0.06(-0.82%) |
Apr 07, 2005 | 6.813 | 6.876 | 6.813 | 6.876 | 97,697 | +0.06(+0.93%) |
Apr 06, 2005 | 6.852 | 6.875 | 6.813 | 6.813 | 562,250 | -0.00(-0.01%) |
Apr 05, 2005 | 6.841 | 6.841 | 6.808 | 6.814 | 72,862 | +0.02(+0.33%) |
Apr 04, 2005 | 6.794 | 6.816 | 6.726 | 6.791 | 176,028 | +0.02(+0.32%) |
Apr 01, 2005 | 6.866 | 6.867 | 6.754 | 6.770 | 722,924 | -0.03(-0.51%) |
Mar 31, 2005 | 6.830 | 6.840 | 6.795 | 6.804 | 4,281,600 | -0.03(-0.49%) |
Mar 30, 2005 | 6.765 | 6.838 | 6.759 | 6.838 | 3,107,742 | +0.11(+1.64%) |
Mar 29, 2005 | 6.805 | 6.822 | 6.710 | 6.727 | 2,542,405 | -0.06(-0.95%) |
Mar 28, 2005 | 6.845 | 6.845 | 6.792 | 6.792 | 262,129 | -0.01(-0.10%) |
Mar 24, 2005 | 6.797 | 6.848 | 6.797 | 6.799 | 6,365,337 | +0.01(+0.22%) |
Mar 23, 2005 | 6.770 | 6.817 | 6.765 | 6.784 | 126,856 | +0.01(+0.09%) |
Mar 22, 2005 | 6.813 | 6.876 | 6.778 | 6.778 | 1,029,601 | -0.06(-0.88%) |
Mar 21, 2005 | 6.813 | 6.854 | 6.788 | 6.838 | 1,783,939 | +0.01(+0.12%) |
Mar 18, 2005 | 6.857 | 6.873 | 6.816 | 6.830 | 804,840 | -0.06(-0.89%) |
Mar 17, 2005 | 6.821 | 6.906 | 6.817 | 6.892 | 1,570,774 | +0.01(+0.19%) |
Mar 16, 2005 | 6.954 | 6.954 | 6.859 | 6.879 | 399,101 | -0.07(-0.95%) |
Mar 15, 2005 | 6.984 | 7.025 | 6.938 | 6.944 | 313,174 | -0.04(-0.53%) |
Mar 14, 2005 | 6.958 | 6.987 | 6.945 | 6.982 | 70,758 | +0.01(+0.17%) |
Mar 11, 2005 | 7.035 | 7.056 | 6.944 | 6.970 | 121,815 | -0.04(-0.60%) |
Mar 10, 2005 | 7.040 | 7.040 | 6.961 | 7.012 | 395,112 | -0.03(-0.41%) |
Mar 09, 2005 | 7.064 | 7.091 | 7.024 | 7.040 | 286,732 | -0.03(-0.39%) |
Mar 08, 2005 | 7.062 | 7.138 | 7.062 | 7.068 | 206,644 | -0.05(-0.75%) |
Mar 07, 2005 | 7.157 | 7.167 | 7.078 | 7.122 | 828,588 | +0.06(+0.82%) |
Mar 04, 2005 | 7.082 | 7.091 | 7.043 | 7.064 | 506,256 | +0.04(+0.62%) |
Mar 03, 2005 | 7.071 | 7.076 | 6.986 | 7.021 | 448,019 | -0.04(-0.59%) |
Mar 02, 2005 | 6.995 | 7.111 | 6.995 | 7.062 | 443,522 | +0.00(+0.04%) |
Mar 01, 2005 | 7.042 | 7.067 | 7.025 | 7.059 | 247,561 | +0.07(+0.99%) |
Feb 28, 2005 | 7.013 | 7.049 | 6.954 | 6.990 | 128,127 | -0.05(-0.76%) |
Feb 25, 2005 | 7.071 | 7.071 | 6.988 | 7.044 | 202,666 | +0.05(+0.75%) |
Feb 24, 2005 | 6.913 | 6.994 | 6.905 | 6.991 | 522,974 | +0.05(+0.77%) |
Feb 23, 2005 | 6.931 | 6.959 | 6.899 | 6.938 | 516,523 | +0.01(+0.14%) |
Feb 22, 2005 | 6.975 | 7.022 | 6.920 | 6.928 | 338,529 | -0.09(-1.22%) |
Feb 18, 2005 | 7.034 | 7.054 | 7.008 | 7.014 | 96,610 | -0.02(-0.25%) |
Feb 17, 2005 | 7.118 | 7.139 | 7.031 | 7.031 | 305,971 | -0.08(-1.14%) |
Feb 16, 2005 | 7.099 | 7.134 | 7.092 | 7.112 | 277,321 | -0.01(-0.18%) |
Feb 15, 2005 | 7.079 | 7.179 | 7.079 | 7.125 | 409,391 | +0.03(+0.40%) |
Feb 14, 2005 | 7.083 | 7.107 | 7.078 | 7.097 | 484,242 | +0.02(+0.23%) |
Feb 11, 2005 | 7.002 | 7.099 | 6.949 | 7.080 | 410,212 | +0.08(+1.16%) |
Feb 10, 2005 | 7.002 | 7.012 | 6.950 | 6.999 | 517,390 | +0.01(+0.12%) |
Feb 09, 2005 | 7.062 | 7.123 | 6.987 | 6.990 | 429,150 | -0.12(-1.64%) |
Feb 08, 2005 | 7.101 | 7.139 | 7.101 | 7.107 | 519,726 | +0.01(+0.13%) |
Feb 07, 2005 | 7.164 | 7.165 | 7.075 | 7.098 | 461,824 | -0.01(-0.16%) |
Feb 04, 2005 | 6.948 | 7.112 | 6.948 | 7.109 | 615,862 | +0.09(+1.28%) |
Feb 03, 2005 | 7.050 | 7.050 | 6.988 | 7.019 | 961,259 | -0.05(-0.75%) |
Feb 02, 2005 | 7.078 | 7.095 | 7.042 | 7.072 | 549,728 | +0.02(+0.33%) |