Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.041 | 6.056 | 5.869 | 5.959 | 173,519 | -0.01(-0.13%) |
Apr 28, 2005 | 6.160 | 6.160 | 5.966 | 5.966 | 473,054 | -0.38(-6.00%) |
Apr 27, 2005 | 6.452 | 6.623 | 6.160 | 6.347 | 179,015 | -0.14(-2.19%) |
Apr 26, 2005 | 6.511 | 6.571 | 6.459 | 6.489 | 146,487 | -0.09(-1.36%) |
Apr 25, 2005 | 6.638 | 6.638 | 6.459 | 6.579 | 93,436 | +0.01(+0.11%) |
Apr 22, 2005 | 6.519 | 6.653 | 6.482 | 6.571 | 226,548 | -0.07(-1.01%) |
Apr 21, 2005 | 6.213 | 6.743 | 6.086 | 6.638 | 392,001 | +0.56(+9.21%) |
Apr 20, 2005 | 6.541 | 6.721 | 6.034 | 6.078 | 301,932 | -0.38(-5.90%) |
Apr 19, 2005 | 6.758 | 6.922 | 6.429 | 6.459 | 215,284 | -0.30(-4.42%) |
Apr 18, 2005 | 6.623 | 6.997 | 6.556 | 6.758 | 156,272 | +0.13(+2.03%) |
Apr 15, 2005 | 7.176 | 7.176 | 6.564 | 6.623 | 159,547 | -0.57(-7.89%) |
Apr 14, 2005 | 7.288 | 7.572 | 7.169 | 7.191 | 65,506 | -0.13(-1.73%) |
Apr 13, 2005 | 7.318 | 7.587 | 7.288 | 7.318 | 130,815 | -0.10(-1.31%) |
Apr 12, 2005 | 7.542 | 7.572 | 7.273 | 7.415 | 241,618 | -0.16(-2.07%) |
Apr 11, 2005 | 7.833 | 7.833 | 7.542 | 7.572 | 100,425 | -0.24(-3.06%) |
Apr 08, 2005 | 7.960 | 7.997 | 7.729 | 7.811 | 138,830 | -0.17(-2.15%) |
Apr 07, 2005 | 7.997 | 8.117 | 7.848 | 7.982 | 127,013 | -0.09(-1.11%) |
Apr 06, 2005 | 8.214 | 8.214 | 8.027 | 8.072 | 90,696 | -0.11(-1.37%) |
Apr 05, 2005 | 8.251 | 8.251 | 8.057 | 8.184 | 124,313 | -0.05(-0.63%) |
Apr 04, 2005 | 8.012 | 8.244 | 7.870 | 8.236 | 164,944 | +0.26(+3.28%) |
Apr 01, 2005 | 8.259 | 8.259 | 7.930 | 7.975 | 77,497 | -0.23(-2.82%) |
Mar 31, 2005 | 8.132 | 8.229 | 8.102 | 8.206 | 264,661 | -0.01(-0.09%) |
Mar 30, 2005 | 8.132 | 8.236 | 7.997 | 8.214 | 457,964 | +0.11(+1.38%) |
Mar 29, 2005 | 8.057 | 8.132 | 7.766 | 8.102 | 197,635 | +0.04(+0.46%) |
Mar 28, 2005 | 7.841 | 8.094 | 7.833 | 8.065 | 128,331 | +0.15(+1.89%) |
Mar 24, 2005 | 7.915 | 8.094 | 7.841 | 7.915 | 145,696 | +0.09(+1.15%) |
Mar 23, 2005 | 7.773 | 7.915 | 7.654 | 7.826 | 188,823 | -0.07(-0.85%) |
Mar 22, 2005 | 8.042 | 8.042 | 7.863 | 7.893 | 137,877 | -0.22(-2.72%) |
Mar 21, 2005 | 8.281 | 8.281 | 8.087 | 8.113 | 81,493 | -0.08(-0.96%) |
Mar 18, 2005 | 8.169 | 8.274 | 7.624 | 8.192 | 309,161 | -0.02(-0.27%) |
Mar 17, 2005 | 8.356 | 8.356 | 7.676 | 8.214 | 160,519 | -0.09(-1.08%) |
Mar 16, 2005 | 8.281 | 8.326 | 8.072 | 8.304 | 59,013 | -0.03(-0.36%) |
Mar 15, 2005 | 8.356 | 8.505 | 8.147 | 8.333 | 63,825 | -0.01(-0.18%) |
Mar 14, 2005 | 8.109 | 8.348 | 8.094 | 8.348 | 132,145 | +0.13(+1.64%) |
Mar 11, 2005 | 8.177 | 8.251 | 8.139 | 8.214 | 158,046 | -0.04(-0.54%) |
Mar 10, 2005 | 8.408 | 8.431 | 8.184 | 8.259 | 175,471 | -0.14(-1.69%) |
Mar 09, 2005 | 8.483 | 8.572 | 8.363 | 8.401 | 127,474 | -0.21(-2.43%) |
Mar 08, 2005 | 8.774 | 8.774 | 8.475 | 8.610 | 151,150 | -0.13(-1.54%) |
Mar 07, 2005 | 8.759 | 8.819 | 8.617 | 8.744 | 132,434 | +0.07(+0.86%) |
Mar 04, 2005 | 8.543 | 8.699 | 8.468 | 8.669 | 213,219 | +0.10(+1.13%) |
Mar 03, 2005 | 8.580 | 8.587 | 8.490 | 8.572 | 144,704 | +0.06(+0.70%) |
Mar 02, 2005 | 8.468 | 8.580 | 8.408 | 8.513 | 212,024 | -0.03(-0.35%) |
Mar 01, 2005 | 8.505 | 8.557 | 8.378 | 8.543 | 415,933 | +0.03(+0.35%) |
Feb 28, 2005 | 8.401 | 8.513 | 8.221 | 8.513 | 230,331 | +0.14(+1.69%) |
Feb 25, 2005 | 8.177 | 8.371 | 8.177 | 8.371 | 126,065 | +0.10(+1.26%) |
Feb 24, 2005 | 8.177 | 8.289 | 8.057 | 8.266 | 100,549 | +0.16(+1.93%) |
Feb 23, 2005 | 8.206 | 8.214 | 7.908 | 8.109 | 121,551 | +0.04(+0.56%) |
Feb 22, 2005 | 8.072 | 8.184 | 7.885 | 8.065 | 131,722 | -0.12(-1.46%) |
Feb 18, 2005 | 8.199 | 8.229 | 8.109 | 8.184 | 215,188 | +0.07(+0.83%) |
Feb 17, 2005 | 8.184 | 8.206 | 8.042 | 8.117 | 160,170 | -0.10(-1.27%) |
Feb 16, 2005 | 7.990 | 8.326 | 7.990 | 8.221 | 203,022 | +0.19(+2.32%) |
Feb 15, 2005 | 8.020 | 8.139 | 7.841 | 8.035 | 130,777 | +0.16(+1.99%) |
Feb 14, 2005 | 8.169 | 8.214 | 7.796 | 7.878 | 195,997 | -0.23(-2.85%) |
Feb 11, 2005 | 7.841 | 8.169 | 7.841 | 8.109 | 208,580 | +0.23(+2.94%) |
Feb 10, 2005 | 7.624 | 7.915 | 7.542 | 7.878 | 291,747 | +0.15(+1.93%) |
Feb 09, 2005 | 7.579 | 7.796 | 6.952 | 7.729 | 561,671 | -0.08(-1.05%) |
Feb 08, 2005 | 7.997 | 7.997 | 7.609 | 7.811 | 507,655 | +0.10(+1.26%) |
Feb 07, 2005 | 8.371 | 8.371 | 7.587 | 7.714 | 236,781 | -0.46(-5.58%) |
Feb 04, 2005 | 8.147 | 8.348 | 8.102 | 8.169 | 154,430 | +0.00(+0.00%) |
Feb 03, 2005 | 8.072 | 8.289 | 8.072 | 8.169 | 228,697 | +0.01(+0.09%) |
Feb 02, 2005 | 8.341 | 8.393 | 8.012 | 8.162 | 254,258 | -0.29(-3.45%) |