Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.738 | 7.738 | 7.718 | 7.738 | 4,735 | +0.05(+0.66%) |
Apr 28, 2005 | 7.718 | 7.738 | 7.688 | 7.688 | 8,879 | -0.02(-0.26%) |
Apr 27, 2005 | 7.693 | 7.728 | 7.693 | 7.708 | 7,103 | +0.01(+0.13%) |
Apr 26, 2005 | 7.713 | 7.748 | 7.688 | 7.698 | 14,997 | -0.01(-0.13%) |
Apr 25, 2005 | 7.632 | 7.708 | 7.632 | 7.708 | 20,522 | +0.08(+1.06%) |
Apr 22, 2005 | 7.662 | 7.667 | 7.566 | 7.627 | 19,141 | -0.02(-0.20%) |
Apr 21, 2005 | 7.657 | 7.657 | 7.637 | 7.642 | 3,354 | -0.01(-0.07%) |
Apr 20, 2005 | 7.688 | 7.693 | 7.647 | 7.647 | 7,695 | -0.05(-0.59%) |
Apr 19, 2005 | 7.713 | 7.713 | 7.693 | 7.693 | 789 | +0.01(+0.13%) |
Apr 18, 2005 | 7.703 | 7.723 | 7.683 | 7.683 | 13,418 | -0.02(-0.26%) |
Apr 15, 2005 | 7.703 | 7.713 | 7.683 | 7.703 | 5,525 | +0.03(+0.33%) |
Apr 14, 2005 | 7.693 | 7.753 | 7.677 | 7.677 | 7,695 | -0.02(-0.20%) |
Apr 13, 2005 | 7.693 | 7.693 | 7.693 | 7.693 | 394 | -0.04(-0.52%) |
Apr 12, 2005 | 7.728 | 7.738 | 7.718 | 7.733 | 3,157 | -0.03(-0.39%) |
Apr 11, 2005 | 7.728 | 7.764 | 7.728 | 7.764 | 10,063 | +0.06(+0.72%) |
Apr 08, 2005 | 7.764 | 7.764 | 7.708 | 7.708 | 4,143 | -0.07(-0.91%) |
Apr 07, 2005 | 7.769 | 7.779 | 7.733 | 7.779 | 13,023 | +0.03(+0.33%) |
Apr 06, 2005 | 7.713 | 7.753 | 7.713 | 7.753 | 4,735 | +0.01(+0.13%) |
Apr 05, 2005 | 7.718 | 7.743 | 7.703 | 7.743 | 4,933 | +0.03(+0.39%) |
Apr 04, 2005 | 7.677 | 7.769 | 7.647 | 7.713 | 23,482 | -0.06(-0.72%) |
Apr 01, 2005 | 7.652 | 7.769 | 7.642 | 7.769 | 17,957 | +0.13(+1.73%) |
Mar 31, 2005 | 7.632 | 7.637 | 7.632 | 7.637 | 1,775 | +0.03(+0.40%) |
Mar 30, 2005 | 7.591 | 7.612 | 7.571 | 7.607 | 13,813 | +0.02(+0.27%) |
Mar 29, 2005 | 7.601 | 7.601 | 7.505 | 7.586 | 44,004 | -0.02(-0.20%) |
Mar 28, 2005 | 7.576 | 7.642 | 7.576 | 7.601 | 13,813 | -0.02(-0.20%) |
Mar 24, 2005 | 7.652 | 7.703 | 7.601 | 7.617 | 15,391 | +0.02(+0.20%) |
Mar 23, 2005 | 7.708 | 7.708 | 7.601 | 7.601 | 13,418 | -0.13(-1.64%) |
Mar 22, 2005 | 7.830 | 7.830 | 7.728 | 7.728 | 11,050 | -0.13(-1.61%) |
Mar 21, 2005 | 7.855 | 7.855 | 7.855 | 7.855 | 2,170 | -0.01(-0.13%) |
Mar 18, 2005 | 7.870 | 7.870 | 7.865 | 7.865 | 5,919 | -0.06(-0.70%) |
Mar 17, 2005 | 7.906 | 7.921 | 7.906 | 7.921 | 2,762 | +0.03(+0.32%) |
Mar 16, 2005 | 7.880 | 7.906 | 7.840 | 7.895 | 12,234 | +0.04(+0.52%) |
Mar 15, 2005 | 7.931 | 7.931 | 7.855 | 7.855 | 14,207 | -0.08(-0.96%) |
Mar 14, 2005 | 8.037 | 8.128 | 7.931 | 7.931 | 15,786 | -0.17(-2.13%) |
Mar 11, 2005 | 8.037 | 8.113 | 8.037 | 8.103 | 8,090 | -0.03(-0.31%) |
Mar 10, 2005 | 8.144 | 8.159 | 8.078 | 8.128 | 21,114 | -0.08(-0.99%) |
Mar 09, 2005 | 8.281 | 8.281 | 8.149 | 8.210 | 8,287 | -0.10(-1.16%) |
Mar 08, 2005 | 8.245 | 8.306 | 8.245 | 8.306 | 1,183 | +0.02(+0.24%) |
Mar 07, 2005 | 8.210 | 8.407 | 8.210 | 8.286 | 16,970 | +0.01(+0.12%) |
Mar 04, 2005 | 8.296 | 8.372 | 8.260 | 8.275 | 26,836 | -0.04(-0.43%) |
Mar 03, 2005 | 8.220 | 8.311 | 8.220 | 8.311 | 14,405 | +0.12(+1.49%) |
Mar 02, 2005 | 8.139 | 8.189 | 8.139 | 8.189 | 13,221 | +0.01(+0.06%) |
Mar 01, 2005 | 8.108 | 8.184 | 8.103 | 8.184 | 11,642 | +0.05(+0.62%) |
Feb 28, 2005 | 8.184 | 8.210 | 8.128 | 8.134 | 14,405 | +0.03(+0.31%) |
Feb 25, 2005 | 8.058 | 8.108 | 8.037 | 8.108 | 11,839 | +0.10(+1.27%) |
Feb 24, 2005 | 7.982 | 8.068 | 7.976 | 8.007 | 13,023 | +0.00(+0.00%) |
Feb 23, 2005 | 7.971 | 8.017 | 7.961 | 8.007 | 17,957 | +0.04(+0.45%) |
Feb 22, 2005 | 7.931 | 7.971 | 7.890 | 7.971 | 18,351 | +0.08(+0.96%) |
Feb 18, 2005 | 8.159 | 8.159 | 7.885 | 7.895 | 57,620 | -0.26(-3.17%) |
Feb 17, 2005 | 8.184 | 8.184 | 8.134 | 8.154 | 6,906 | -0.02(-0.25%) |
Feb 16, 2005 | 8.174 | 8.245 | 8.169 | 8.174 | 13,615 | -0.01(-0.12%) |
Feb 15, 2005 | 8.336 | 8.351 | 8.184 | 8.184 | 14,207 | -0.13(-1.52%) |
Feb 14, 2005 | 8.281 | 8.311 | 8.281 | 8.311 | 9,077 | +0.04(+0.43%) |
Feb 11, 2005 | 8.235 | 8.275 | 8.235 | 8.275 | 4,933 | +0.03(+0.31%) |
Feb 10, 2005 | 8.250 | 8.250 | 8.250 | 8.250 | 789 | +0.01(+0.06%) |
Feb 09, 2005 | 8.184 | 8.316 | 8.184 | 8.245 | 21,509 | +0.08(+0.99%) |
Feb 08, 2005 | 8.230 | 8.286 | 8.164 | 8.164 | 18,943 | -0.07(-0.80%) |
Feb 07, 2005 | 8.245 | 8.245 | 8.225 | 8.230 | 3,749 | -0.02(-0.18%) |
Feb 04, 2005 | 8.210 | 8.311 | 8.210 | 8.245 | 9,471 | +0.09(+1.06%) |
Feb 03, 2005 | 8.149 | 8.159 | 8.108 | 8.159 | 7,103 | +0.05(+0.62%) |
Feb 02, 2005 | 8.139 | 8.154 | 8.108 | 8.108 | 21,311 | -0.02(-0.19%) |