Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.987 | 7.009 | 6.969 | 7.000 | 36,155 | +0.01(+0.19%) |
Apr 28, 2005 | 6.965 | 6.996 | 6.952 | 6.987 | 51,815 | +0.04(+0.56%) |
Apr 27, 2005 | 6.939 | 6.969 | 6.935 | 6.948 | 51,584 | +0.00(+0.06%) |
Apr 26, 2005 | 6.939 | 6.943 | 6.930 | 6.943 | 16,350 | +0.01(+0.19%) |
Apr 25, 2005 | 6.913 | 6.930 | 6.909 | 6.930 | 25,101 | +0.02(+0.25%) |
Apr 22, 2005 | 6.891 | 6.922 | 6.891 | 6.913 | 9,211 | +0.03(+0.40%) |
Apr 21, 2005 | 6.904 | 6.913 | 6.883 | 6.885 | 47,900 | -0.02(-0.28%) |
Apr 20, 2005 | 6.917 | 6.926 | 6.900 | 6.904 | 15,199 | -0.04(-0.63%) |
Apr 19, 2005 | 6.887 | 6.948 | 6.887 | 6.948 | 27,174 | +0.07(+0.95%) |
Apr 18, 2005 | 6.865 | 6.917 | 6.865 | 6.883 | 27,634 | +0.01(+0.19%) |
Apr 15, 2005 | 6.857 | 6.883 | 6.857 | 6.870 | 8,520 | +0.03(+0.38%) |
Apr 14, 2005 | 6.857 | 6.878 | 6.844 | 6.844 | 40,070 | -0.01(-0.19%) |
Apr 13, 2005 | 6.839 | 6.883 | 6.839 | 6.857 | 40,761 | -0.03(-0.38%) |
Apr 12, 2005 | 6.844 | 6.883 | 6.822 | 6.883 | 70,929 | +0.04(+0.63%) |
Apr 11, 2005 | 6.796 | 6.839 | 6.796 | 6.839 | 67,014 | +0.01(+0.13%) |
Apr 08, 2005 | 6.865 | 6.865 | 6.818 | 6.831 | 54,348 | -0.04(-0.57%) |
Apr 07, 2005 | 6.878 | 6.887 | 6.861 | 6.870 | 28,786 | +0.01(+0.13%) |
Apr 06, 2005 | 6.874 | 6.878 | 6.839 | 6.861 | 71,389 | +0.02(+0.25%) |
Apr 05, 2005 | 6.818 | 6.852 | 6.809 | 6.844 | 41,912 | +0.02(+0.25%) |
Apr 04, 2005 | 6.778 | 6.826 | 6.774 | 6.826 | 43,294 | +0.03(+0.45%) |
Apr 01, 2005 | 6.752 | 6.809 | 6.752 | 6.796 | 36,846 | +0.06(+0.90%) |
Mar 31, 2005 | 6.687 | 6.744 | 6.683 | 6.735 | 83,134 | +0.05(+0.71%) |
Mar 30, 2005 | 6.709 | 6.726 | 6.683 | 6.687 | 113,993 | -0.02(-0.32%) |
Mar 29, 2005 | 6.731 | 6.739 | 6.705 | 6.709 | 81,983 | -0.05(-0.71%) |
Mar 28, 2005 | 6.692 | 6.757 | 6.687 | 6.757 | 92,346 | +0.07(+0.97%) |
Mar 24, 2005 | 6.709 | 6.731 | 6.687 | 6.692 | 59,875 | -0.04(-0.58%) |
Mar 23, 2005 | 6.787 | 6.804 | 6.731 | 6.731 | 67,705 | -0.10(-1.52%) |
Mar 22, 2005 | 6.844 | 6.861 | 6.787 | 6.835 | 85,897 | -0.03(-0.44%) |
Mar 21, 2005 | 6.922 | 6.922 | 6.852 | 6.865 | 38,458 | -0.05(-0.75%) |
Mar 18, 2005 | 6.861 | 6.922 | 6.861 | 6.917 | 69,086 | +0.01(+0.19%) |
Mar 17, 2005 | 6.904 | 6.922 | 6.878 | 6.904 | 44,445 | +0.00(+0.00%) |
Mar 16, 2005 | 6.913 | 6.930 | 6.878 | 6.904 | 61,717 | -0.01(-0.19%) |
Mar 15, 2005 | 6.965 | 6.983 | 6.909 | 6.917 | 95,570 | -0.01(-0.13%) |
Mar 14, 2005 | 7.009 | 7.009 | 6.926 | 6.926 | 166,499 | -0.10(-1.42%) |
Mar 11, 2005 | 7.022 | 7.048 | 7.013 | 7.026 | 58,954 | -0.07(-1.04%) |
Mar 10, 2005 | 7.091 | 7.100 | 7.052 | 7.100 | 69,547 | +0.01(+0.12%) |
Mar 09, 2005 | 7.035 | 7.121 | 7.026 | 7.091 | 103,399 | -0.01(-0.12%) |
Mar 08, 2005 | 7.108 | 7.135 | 7.091 | 7.100 | 50,203 | -0.02(-0.24%) |
Mar 07, 2005 | 7.113 | 7.143 | 7.108 | 7.117 | 61,487 | +0.01(+0.12%) |
Mar 04, 2005 | 7.121 | 7.161 | 7.100 | 7.108 | 124,126 | -0.06(-0.79%) |
Mar 03, 2005 | 7.130 | 7.165 | 7.104 | 7.165 | 58,032 | +0.03(+0.43%) |
Mar 02, 2005 | 7.139 | 7.156 | 7.113 | 7.135 | 35,925 | -0.01(-0.12%) |
Mar 01, 2005 | 7.108 | 7.148 | 7.108 | 7.143 | 26,713 | +0.01(+0.18%) |
Feb 28, 2005 | 7.108 | 7.156 | 7.108 | 7.130 | 51,354 | -0.00(-0.06%) |
Feb 25, 2005 | 7.126 | 7.152 | 7.126 | 7.135 | 34,773 | +0.00(+0.00%) |
Feb 24, 2005 | 7.165 | 7.165 | 7.095 | 7.135 | 78,528 | +0.06(+0.80%) |
Feb 23, 2005 | 7.017 | 7.078 | 7.017 | 7.078 | 59,184 | +0.03(+0.43%) |
Feb 22, 2005 | 7.043 | 7.061 | 7.013 | 7.048 | 67,935 | +0.00(+0.00%) |
Feb 18, 2005 | 7.082 | 7.139 | 7.035 | 7.048 | 54,808 | -0.05(-0.69%) |
Feb 17, 2005 | 7.104 | 7.165 | 7.082 | 7.096 | 49,281 | +0.01(+0.07%) |
Feb 16, 2005 | 7.095 | 7.104 | 7.078 | 7.091 | 84,055 | -0.02(-0.24%) |
Feb 15, 2005 | 7.117 | 7.148 | 7.091 | 7.108 | 88,891 | +0.00(+0.06%) |
Feb 14, 2005 | 7.065 | 7.104 | 7.061 | 7.104 | 66,323 | +0.01(+0.12%) |
Feb 11, 2005 | 7.078 | 7.121 | 7.078 | 7.095 | 77,146 | -0.06(-0.79%) |
Feb 10, 2005 | 7.156 | 7.178 | 7.135 | 7.152 | 121,362 | -0.02(-0.30%) |
Feb 09, 2005 | 7.108 | 7.178 | 7.108 | 7.174 | 91,194 | +0.04(+0.61%) |
Feb 08, 2005 | 7.061 | 7.135 | 7.061 | 7.130 | 159,820 | +0.05(+0.74%) |
Feb 07, 2005 | 7.030 | 7.078 | 7.030 | 7.078 | 42,373 | +0.05(+0.74%) |
Feb 04, 2005 | 7.013 | 7.043 | 7.013 | 7.026 | 35,694 | +0.01(+0.19%) |
Feb 03, 2005 | 6.996 | 7.013 | 6.991 | 7.013 | 62,869 | +0.02(+0.25%) |
Feb 02, 2005 | 6.969 | 7.000 | 6.969 | 6.996 | 86,358 | +0.01(+0.12%) |