Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.738 | 7.791 | 7.642 | 7.708 | 81,517 | +0.00(+0.00%) |
Apr 28, 2005 | 7.765 | 7.765 | 7.620 | 7.708 | 74,667 | -0.07(-0.85%) |
Apr 27, 2005 | 7.655 | 7.808 | 7.625 | 7.773 | 93,391 | +0.11(+1.43%) |
Apr 26, 2005 | 7.839 | 7.839 | 7.611 | 7.664 | 139,288 | -0.18(-2.23%) |
Apr 25, 2005 | 7.883 | 7.949 | 7.795 | 7.839 | 83,344 | -0.09(-1.10%) |
Apr 22, 2005 | 7.949 | 7.971 | 7.905 | 7.927 | 27,172 | +0.00(+0.00%) |
Apr 21, 2005 | 8.080 | 8.093 | 7.927 | 7.927 | 44,526 | -0.15(-1.90%) |
Apr 20, 2005 | 8.080 | 8.093 | 8.054 | 8.080 | 18,724 | +0.02(+0.27%) |
Apr 19, 2005 | 8.124 | 8.154 | 8.049 | 8.058 | 40,644 | -0.04(-0.43%) |
Apr 18, 2005 | 8.159 | 8.159 | 8.045 | 8.093 | 33,109 | -0.05(-0.65%) |
Apr 15, 2005 | 8.189 | 8.198 | 8.124 | 8.146 | 66,675 | -0.07(-0.80%) |
Apr 14, 2005 | 8.168 | 8.238 | 8.168 | 8.211 | 54,116 | +0.07(+0.91%) |
Apr 13, 2005 | 8.233 | 8.277 | 8.137 | 8.137 | 65,534 | -0.08(-0.96%) |
Apr 12, 2005 | 8.181 | 8.233 | 8.181 | 8.216 | 36,991 | +0.06(+0.70%) |
Apr 11, 2005 | 8.154 | 8.189 | 8.146 | 8.159 | 22,834 | +0.03(+0.32%) |
Apr 08, 2005 | 8.067 | 8.133 | 8.049 | 8.133 | 23,062 | +0.07(+0.92%) |
Apr 07, 2005 | 8.014 | 8.058 | 7.979 | 8.058 | 47,495 | +0.07(+0.82%) |
Apr 06, 2005 | 7.992 | 8.014 | 7.962 | 7.992 | 43,841 | -0.02(-0.27%) |
Apr 05, 2005 | 7.949 | 8.014 | 7.949 | 8.014 | 33,337 | +0.10(+1.27%) |
Apr 04, 2005 | 7.905 | 7.927 | 7.839 | 7.914 | 41,786 | +0.02(+0.28%) |
Apr 01, 2005 | 7.861 | 7.957 | 7.839 | 7.892 | 47,723 | +0.05(+0.67%) |
Mar 31, 2005 | 7.839 | 7.892 | 7.817 | 7.839 | 46,353 | +0.04(+0.56%) |
Mar 30, 2005 | 7.708 | 7.795 | 7.664 | 7.795 | 44,754 | +0.15(+2.01%) |
Mar 29, 2005 | 7.795 | 7.795 | 7.642 | 7.642 | 71,470 | -0.16(-2.08%) |
Mar 28, 2005 | 7.966 | 7.966 | 7.804 | 7.804 | 80,604 | -0.17(-2.09%) |
Mar 24, 2005 | 8.093 | 8.093 | 7.966 | 7.971 | 42,471 | -0.13(-1.62%) |
Mar 23, 2005 | 8.189 | 8.189 | 8.080 | 8.102 | 56,172 | -0.10(-1.18%) |
Mar 22, 2005 | 8.238 | 8.242 | 8.198 | 8.198 | 15,527 | -0.04(-0.43%) |
Mar 21, 2005 | 8.242 | 8.246 | 8.225 | 8.233 | 15,983 | +0.00(+0.00%) |
Mar 18, 2005 | 8.225 | 8.233 | 8.211 | 8.233 | 3,425 | +0.02(+0.27%) |
Mar 17, 2005 | 8.255 | 8.255 | 8.058 | 8.211 | 73,297 | -0.02(-0.27%) |
Mar 16, 2005 | 8.430 | 8.430 | 8.189 | 8.233 | 58,683 | -0.22(-2.59%) |
Mar 15, 2005 | 8.575 | 8.575 | 8.417 | 8.452 | 55,258 | -0.13(-1.53%) |
Mar 14, 2005 | 8.606 | 8.606 | 8.540 | 8.584 | 99,556 | -0.04(-0.41%) |
Mar 11, 2005 | 8.649 | 8.649 | 8.619 | 8.619 | 12,558 | -0.07(-0.86%) |
Mar 10, 2005 | 8.737 | 8.737 | 8.649 | 8.693 | 42,928 | -0.02(-0.25%) |
Mar 09, 2005 | 8.759 | 8.759 | 8.715 | 8.715 | 18,724 | -0.04(-0.50%) |
Mar 08, 2005 | 8.724 | 8.759 | 8.715 | 8.759 | 98,186 | +0.01(+0.10%) |
Mar 07, 2005 | 8.737 | 8.750 | 8.715 | 8.750 | 91,565 | +0.01(+0.15%) |
Mar 04, 2005 | 8.759 | 8.763 | 8.724 | 8.737 | 160,980 | -0.01(-0.15%) |
Mar 03, 2005 | 8.750 | 8.750 | 8.724 | 8.750 | 22,377 | -0.01(-0.10%) |
Mar 02, 2005 | 8.759 | 8.763 | 8.759 | 8.759 | 46,125 | -0.00(-0.05%) |
Mar 01, 2005 | 8.768 | 8.768 | 8.759 | 8.763 | 87,226 | +0.00(+0.05%) |
Feb 28, 2005 | 8.715 | 8.759 | 8.654 | 8.759 | 639,356 | -0.02(-0.25%) |
Feb 25, 2005 | 8.759 | 8.781 | 8.759 | 8.781 | 12,330 | +0.01(+0.15%) |
Feb 24, 2005 | 8.759 | 8.768 | 8.759 | 8.768 | 14,842 | +0.01(+0.10%) |
Feb 23, 2005 | 8.759 | 8.776 | 8.759 | 8.759 | 124,446 | +0.00(+0.00%) |
Feb 22, 2005 | 8.759 | 8.776 | 8.759 | 8.759 | 20,322 | +0.00(+0.00%) |
Feb 18, 2005 | 8.759 | 8.781 | 8.759 | 8.759 | 21,920 | -0.01(-0.10%) |
Feb 17, 2005 | 8.768 | 8.768 | 8.759 | 8.768 | 78,092 | +0.00(+0.00%) |
Feb 16, 2005 | 8.759 | 8.768 | 8.759 | 8.768 | 15,070 | -0.01(-0.10%) |
Feb 15, 2005 | 8.803 | 8.803 | 8.759 | 8.776 | 27,400 | +0.02(+0.20%) |
Feb 14, 2005 | 8.759 | 8.781 | 8.759 | 8.759 | 10,960 | +0.00(+0.00%) |
Feb 11, 2005 | 8.759 | 8.768 | 8.759 | 8.759 | 47,951 | +0.00(+0.00%) |
Feb 10, 2005 | 8.759 | 8.768 | 8.759 | 8.759 | 20,094 | -0.00(-0.05%) |
Feb 09, 2005 | 8.772 | 8.772 | 8.759 | 8.763 | 34,022 | -0.00(-0.05%) |
Feb 08, 2005 | 8.776 | 8.776 | 8.763 | 8.768 | 30,597 | -0.01(-0.10%) |
Feb 07, 2005 | 8.763 | 8.776 | 8.759 | 8.776 | 27,172 | +0.01(+0.15%) |
Feb 04, 2005 | 8.776 | 8.776 | 8.763 | 8.763 | 20,779 | -0.00(-0.05%) |
Feb 03, 2005 | 8.772 | 8.789 | 8.763 | 8.768 | 33,794 | -0.02(-0.25%) |
Feb 02, 2005 | 8.781 | 8.789 | 8.763 | 8.789 | 30,141 | +0.00(+0.00%) |