Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.904 | 7.991 | 7.789 | 7.986 | 125,405 | +0.05(+0.69%) |
Apr 28, 2005 | 7.878 | 8.046 | 7.805 | 7.931 | 288,093 | +0.02(+0.22%) |
Apr 27, 2005 | 7.789 | 7.961 | 7.736 | 7.913 | 283,574 | +0.09(+1.13%) |
Apr 26, 2005 | 7.755 | 7.874 | 7.718 | 7.825 | 98,290 | -0.03(-0.34%) |
Apr 25, 2005 | 7.612 | 7.860 | 7.612 | 7.851 | 252,505 | +0.33(+4.35%) |
Apr 22, 2005 | 7.499 | 7.524 | 7.400 | 7.524 | 86,993 | +0.03(+0.35%) |
Apr 21, 2005 | 7.240 | 7.524 | 7.240 | 7.497 | 181,329 | +0.24(+3.29%) |
Apr 20, 2005 | 7.092 | 7.258 | 7.090 | 7.258 | 76,825 | +0.18(+2.60%) |
Apr 19, 2005 | 7.081 | 7.116 | 7.010 | 7.074 | 76,825 | +0.01(+0.13%) |
Apr 18, 2005 | 7.214 | 7.214 | 6.961 | 7.065 | 97,161 | -0.17(-2.40%) |
Apr 15, 2005 | 7.150 | 7.329 | 7.150 | 7.239 | 125,405 | +0.05(+0.74%) |
Apr 14, 2005 | 7.152 | 7.187 | 7.116 | 7.185 | 72,305 | +0.02(+0.22%) |
Apr 13, 2005 | 7.228 | 7.364 | 7.170 | 7.170 | 66,092 | -0.06(-0.81%) |
Apr 12, 2005 | 7.208 | 7.255 | 7.170 | 7.228 | 50,840 | +0.02(+0.32%) |
Apr 11, 2005 | 7.145 | 7.311 | 7.125 | 7.205 | 116,367 | +0.10(+1.47%) |
Apr 08, 2005 | 7.426 | 7.435 | 7.099 | 7.101 | 139,527 | -0.37(-4.95%) |
Apr 07, 2005 | 7.258 | 7.488 | 7.230 | 7.470 | 292,048 | +0.30(+4.20%) |
Apr 06, 2005 | 6.950 | 7.170 | 6.904 | 7.170 | 68,351 | +0.20(+2.90%) |
Apr 05, 2005 | 6.922 | 7.046 | 6.922 | 6.968 | 56,489 | +0.04(+0.64%) |
Apr 04, 2005 | 6.833 | 7.152 | 6.833 | 6.923 | 223,131 | +0.13(+1.85%) |
Apr 01, 2005 | 6.656 | 6.798 | 6.600 | 6.798 | 190,367 | +0.16(+2.40%) |
Mar 31, 2005 | 6.638 | 6.780 | 6.637 | 6.638 | 162,123 | +0.03(+0.40%) |
Mar 30, 2005 | 6.709 | 6.720 | 6.509 | 6.612 | 177,375 | -0.10(-1.45%) |
Mar 29, 2005 | 6.754 | 6.821 | 6.676 | 6.709 | 255,895 | -0.02(-0.24%) |
Mar 28, 2005 | 6.902 | 6.975 | 6.725 | 6.725 | 246,856 | -0.09(-1.30%) |
Mar 24, 2005 | 6.651 | 6.814 | 6.651 | 6.814 | 210,139 | +0.20(+3.00%) |
Mar 23, 2005 | 6.750 | 6.750 | 6.444 | 6.615 | 364,919 | -0.12(-1.74%) |
Mar 22, 2005 | 6.739 | 6.780 | 6.692 | 6.732 | 40,107 | +0.01(+0.16%) |
Mar 21, 2005 | 6.814 | 6.858 | 6.683 | 6.722 | 88,122 | -0.08(-1.25%) |
Mar 18, 2005 | 6.815 | 6.904 | 6.780 | 6.807 | 166,077 | -0.00(-0.03%) |
Mar 17, 2005 | 6.706 | 6.814 | 6.706 | 6.808 | 51,969 | +0.05(+0.68%) |
Mar 16, 2005 | 6.913 | 6.939 | 6.716 | 6.762 | 89,252 | -0.12(-1.80%) |
Mar 15, 2005 | 6.877 | 6.922 | 6.851 | 6.886 | 37,282 | +0.04(+0.52%) |
Mar 14, 2005 | 6.736 | 6.851 | 6.736 | 6.851 | 69,481 | +0.09(+1.31%) |
Mar 11, 2005 | 6.727 | 6.762 | 6.656 | 6.762 | 119,756 | -0.00(-0.03%) |
Mar 10, 2005 | 6.931 | 6.975 | 6.762 | 6.764 | 80,214 | -0.17(-2.40%) |
Mar 09, 2005 | 7.037 | 7.037 | 6.906 | 6.931 | 83,603 | -0.12(-1.76%) |
Mar 08, 2005 | 7.076 | 7.108 | 6.993 | 7.054 | 49,145 | -0.00(-0.05%) |
Mar 07, 2005 | 7.108 | 7.161 | 7.028 | 7.058 | 160,993 | -0.02(-0.32%) |
Mar 04, 2005 | 7.046 | 7.081 | 7.040 | 7.081 | 192,062 | +0.05(+0.76%) |
Mar 03, 2005 | 6.989 | 7.054 | 6.927 | 7.028 | 163,253 | +0.08(+1.20%) |
Mar 02, 2005 | 6.762 | 7.019 | 6.762 | 6.945 | 211,833 | +0.18(+2.70%) |
Mar 01, 2005 | 6.869 | 6.904 | 6.762 | 6.762 | 61,008 | -0.13(-1.93%) |
Feb 28, 2005 | 6.904 | 6.939 | 6.851 | 6.895 | 129,359 | +0.06(+0.91%) |
Feb 25, 2005 | 6.727 | 6.854 | 6.656 | 6.833 | 63,267 | +0.12(+1.71%) |
Feb 24, 2005 | 6.780 | 6.851 | 6.612 | 6.718 | 125,405 | -0.10(-1.45%) |
Feb 23, 2005 | 6.984 | 7.019 | 6.817 | 6.817 | 86,428 | -0.19(-2.75%) |
Feb 22, 2005 | 7.028 | 7.081 | 6.993 | 7.010 | 175,680 | +0.02(+0.25%) |
Feb 18, 2005 | 6.904 | 7.001 | 6.886 | 6.993 | 114,672 | +0.08(+1.18%) |
Feb 17, 2005 | 6.833 | 7.046 | 6.833 | 6.911 | 163,818 | +0.05(+0.75%) |
Feb 16, 2005 | 6.718 | 6.904 | 6.718 | 6.860 | 134,443 | +0.14(+2.11%) |
Feb 15, 2005 | 6.594 | 6.727 | 6.594 | 6.718 | 103,374 | +0.12(+1.88%) |
Feb 14, 2005 | 6.548 | 6.594 | 6.506 | 6.594 | 140,657 | +0.05(+0.81%) |
Feb 11, 2005 | 6.559 | 6.585 | 6.481 | 6.541 | 93,206 | -0.06(-0.94%) |
Feb 10, 2005 | 6.461 | 6.621 | 6.311 | 6.603 | 347,407 | +0.12(+1.91%) |
Feb 09, 2005 | 6.621 | 6.621 | 6.469 | 6.479 | 318,033 | -0.14(-2.17%) |
Feb 08, 2005 | 6.886 | 6.888 | 6.553 | 6.623 | 475,637 | -0.44(-6.22%) |
Feb 07, 2005 | 6.993 | 7.134 | 6.913 | 7.062 | 250,811 | +0.09(+1.24%) |
Feb 04, 2005 | 6.877 | 6.993 | 6.851 | 6.975 | 111,848 | +0.12(+1.70%) |
Feb 03, 2005 | 6.759 | 6.858 | 6.727 | 6.858 | 99,420 | +0.10(+1.47%) |
Feb 02, 2005 | 6.798 | 6.851 | 6.727 | 6.759 | 97,725 | -0.00(-0.05%) |