Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.876 | 8.132 | 7.869 | 8.130 | 412,904 | +0.25(+3.22%) |
Apr 28, 2005 | 7.759 | 7.926 | 7.759 | 7.876 | 338,021 | +0.12(+1.54%) |
Apr 27, 2005 | 7.745 | 7.800 | 7.745 | 7.757 | 160,225 | +0.02(+0.28%) |
Apr 26, 2005 | 7.769 | 7.781 | 7.721 | 7.735 | 325,471 | -0.01(-0.12%) |
Apr 25, 2005 | 7.625 | 7.790 | 7.618 | 7.745 | 220,048 | +0.33(+4.38%) |
Apr 22, 2005 | 7.410 | 7.432 | 7.403 | 7.420 | 87,015 | +0.01(+0.13%) |
Apr 21, 2005 | 7.338 | 7.439 | 7.327 | 7.410 | 139,308 | +0.09(+1.27%) |
Apr 20, 2005 | 7.207 | 7.350 | 7.207 | 7.317 | 87,015 | +0.11(+1.46%) |
Apr 19, 2005 | 7.202 | 7.229 | 7.171 | 7.212 | 91,617 | +0.00(+0.07%) |
Apr 18, 2005 | 7.252 | 7.252 | 7.185 | 7.207 | 73,210 | -0.06(-0.79%) |
Apr 15, 2005 | 7.295 | 7.317 | 7.240 | 7.264 | 99,565 | -0.05(-0.69%) |
Apr 14, 2005 | 7.350 | 7.365 | 7.307 | 7.315 | 67,771 | -0.03(-0.42%) |
Apr 13, 2005 | 7.386 | 7.415 | 7.346 | 7.346 | 235,945 | -0.04(-0.55%) |
Apr 12, 2005 | 7.506 | 7.513 | 7.358 | 7.386 | 221,721 | -0.13(-1.78%) |
Apr 11, 2005 | 7.611 | 7.613 | 7.518 | 7.520 | 102,912 | -0.10(-1.35%) |
Apr 08, 2005 | 7.530 | 7.623 | 7.506 | 7.623 | 136,798 | +0.06(+0.85%) |
Apr 07, 2005 | 7.578 | 7.599 | 7.558 | 7.558 | 31,375 | +0.00(+0.00%) |
Apr 06, 2005 | 7.542 | 7.597 | 7.530 | 7.558 | 75,301 | +0.00(+0.06%) |
Apr 05, 2005 | 7.518 | 7.554 | 7.518 | 7.554 | 789,832 | +0.04(+0.48%) |
Apr 04, 2005 | 7.546 | 7.546 | 7.482 | 7.518 | 241,802 | -0.03(-0.38%) |
Apr 01, 2005 | 7.554 | 7.582 | 7.542 | 7.546 | 119,646 | -0.01(-0.09%) |
Mar 31, 2005 | 7.613 | 7.652 | 7.530 | 7.554 | 68,608 | -0.06(-0.75%) |
Mar 30, 2005 | 7.613 | 7.637 | 7.580 | 7.611 | 74,046 | -0.01(-0.13%) |
Mar 29, 2005 | 7.685 | 7.714 | 7.621 | 7.621 | 129,268 | -0.05(-0.69%) |
Mar 28, 2005 | 7.647 | 7.702 | 7.647 | 7.673 | 69,026 | +0.03(+0.34%) |
Mar 24, 2005 | 7.568 | 7.687 | 7.568 | 7.647 | 72,373 | +0.09(+1.14%) |
Mar 23, 2005 | 7.506 | 7.561 | 7.499 | 7.561 | 468,962 | +0.00(+0.00%) |
Mar 22, 2005 | 7.494 | 7.589 | 7.494 | 7.561 | 60,241 | +0.04(+0.57%) |
Mar 21, 2005 | 7.561 | 7.561 | 7.482 | 7.518 | 69,026 | -0.05(-0.63%) |
Mar 18, 2005 | 7.422 | 7.566 | 7.422 | 7.566 | 65,679 | +0.12(+1.61%) |
Mar 17, 2005 | 7.554 | 7.575 | 7.422 | 7.446 | 146,001 | -0.12(-1.61%) |
Mar 16, 2005 | 7.630 | 7.676 | 7.558 | 7.568 | 215,865 | -0.06(-0.81%) |
Mar 15, 2005 | 7.649 | 7.683 | 7.630 | 7.630 | 43,089 | -0.03(-0.34%) |
Mar 14, 2005 | 7.575 | 7.685 | 7.575 | 7.656 | 904,039 | +0.08(+1.07%) |
Mar 11, 2005 | 7.601 | 7.611 | 7.551 | 7.575 | 257,699 | -0.02(-0.31%) |
Mar 10, 2005 | 7.589 | 7.647 | 7.578 | 7.599 | 289,493 | +0.03(+0.38%) |
Mar 09, 2005 | 7.649 | 7.659 | 7.542 | 7.570 | 134,288 | -0.07(-0.94%) |
Mar 08, 2005 | 7.520 | 7.649 | 7.520 | 7.642 | 1,076,397 | +0.10(+1.30%) |
Mar 07, 2005 | 7.527 | 7.578 | 7.499 | 7.544 | 1,295,609 | +0.02(+0.22%) |
Mar 04, 2005 | 7.410 | 7.530 | 7.365 | 7.527 | 713,693 | +0.12(+1.61%) |
Mar 03, 2005 | 7.494 | 7.494 | 7.379 | 7.408 | 398,262 | -0.10(-1.31%) |
Mar 02, 2005 | 7.637 | 7.637 | 7.475 | 7.506 | 166,082 | -0.11(-1.41%) |
Mar 01, 2005 | 7.420 | 7.635 | 7.420 | 7.613 | 275,688 | +0.21(+2.78%) |
Feb 28, 2005 | 7.434 | 7.458 | 7.408 | 7.408 | 264,811 | -0.00(-0.03%) |
Feb 25, 2005 | 7.386 | 7.446 | 7.355 | 7.410 | 271,086 | +0.01(+0.16%) |
Feb 24, 2005 | 7.374 | 7.496 | 7.334 | 7.398 | 503,267 | -0.02(-0.23%) |
Feb 23, 2005 | 7.587 | 7.594 | 7.355 | 7.415 | 131,778 | -0.15(-1.99%) |
Feb 22, 2005 | 7.566 | 7.601 | 7.532 | 7.566 | 84,505 | -0.00(-0.06%) |
Feb 18, 2005 | 7.592 | 7.592 | 7.556 | 7.570 | 17,988 | -0.01(-0.13%) |
Feb 17, 2005 | 7.649 | 7.649 | 7.566 | 7.580 | 70,700 | +0.04(+0.54%) |
Feb 16, 2005 | 7.589 | 7.601 | 7.530 | 7.539 | 108,350 | -0.04(-0.47%) |
Feb 15, 2005 | 7.630 | 7.649 | 7.575 | 7.575 | 128,849 | -0.05(-0.72%) |
Feb 14, 2005 | 7.733 | 7.733 | 7.630 | 7.630 | 56,894 | -0.07(-0.96%) |
Feb 11, 2005 | 7.740 | 7.740 | 7.702 | 7.704 | 64,843 | -0.02(-0.28%) |
Feb 10, 2005 | 7.805 | 7.805 | 7.714 | 7.726 | 66,516 | -0.08(-1.01%) |
Feb 09, 2005 | 7.709 | 7.829 | 7.709 | 7.805 | 125,084 | +0.10(+1.24%) |
Feb 08, 2005 | 7.601 | 7.709 | 7.601 | 7.709 | 122,156 | +0.08(+1.10%) |
Feb 07, 2005 | 7.601 | 7.697 | 7.601 | 7.625 | 69,444 | +0.01(+0.13%) |
Feb 04, 2005 | 7.697 | 7.697 | 7.597 | 7.616 | 94,545 | -0.03(-0.44%) |
Feb 03, 2005 | 7.637 | 7.685 | 7.628 | 7.649 | 38,487 | -0.01(-0.09%) |
Feb 02, 2005 | 7.685 | 7.785 | 7.635 | 7.656 | 74,883 | -0.05(-0.68%) |