Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.510 | 7.700 | 7.460 | 7.460 | 6,900 | -0.05(-0.67%) |
Apr 28, 2005 | 7.950 | 7.950 | 7.510 | 7.510 | 5,950 | -0.23(-2.97%) |
Apr 27, 2005 | 7.950 | 7.950 | 7.660 | 7.740 | 10,400 | +0.07(+0.91%) |
Apr 26, 2005 | 7.640 | 8.010 | 7.350 | 7.670 | 29,752 | +0.39(+5.36%) |
Apr 25, 2005 | 7.250 | 7.690 | 7.040 | 7.280 | 26,119 | +0.12(+1.68%) |
Apr 22, 2005 | 7.190 | 7.190 | 6.720 | 7.160 | 20,229 | -0.04(-0.56%) |
Apr 21, 2005 | 6.600 | 7.210 | 6.520 | 7.200 | 14,487 | +0.46(+6.82%) |
Apr 20, 2005 | 6.540 | 6.890 | 6.520 | 6.740 | 13,336 | -0.12(-1.75%) |
Apr 19, 2005 | 6.460 | 6.950 | 6.390 | 6.860 | 24,511 | -0.29(-4.06%) |
Apr 18, 2005 | 7.000 | 7.180 | 7.000 | 7.150 | 4,750 | +0.23(+3.32%) |
Apr 15, 2005 | 7.330 | 7.380 | 6.500 | 6.920 | 93,288 | +0.02(+0.29%) |
Apr 14, 2005 | 6.250 | 7.220 | 6.250 | 6.900 | 18,385 | +0.40(+6.15%) |
Apr 13, 2005 | 6.690 | 6.820 | 6.350 | 6.500 | 9,400 | -0.07(-1.07%) |
Apr 12, 2005 | 6.780 | 6.840 | 6.260 | 6.570 | 11,527 | -0.18(-2.67%) |
Apr 11, 2005 | 6.657 | 6.940 | 6.280 | 6.750 | 26,150 | +0.13(+1.96%) |
Apr 08, 2005 | 6.890 | 6.890 | 6.520 | 6.620 | 5,900 | -0.29(-4.20%) |
Apr 07, 2005 | 7.050 | 7.050 | 6.910 | 6.910 | 500 | -0.04(-0.58%) |
Apr 06, 2005 | 6.810 | 7.100 | 6.770 | 6.950 | 6,093 | +0.02(+0.29%) |
Apr 05, 2005 | 6.771 | 7.150 | 6.760 | 6.930 | 3,660 | +0.08(+1.17%) |
Apr 04, 2005 | 6.930 | 7.150 | 6.850 | 6.850 | 6,100 | +0.00(+0.00%) |
Apr 01, 2005 | 6.900 | 7.190 | 6.850 | 6.850 | 8,936 | -0.05(-0.72%) |
Mar 31, 2005 | 7.070 | 7.070 | 6.760 | 6.900 | 11,900 | -0.24(-3.36%) |
Mar 30, 2005 | 7.130 | 7.140 | 6.921 | 7.140 | 2,900 | +0.14(+2.00%) |
Mar 29, 2005 | 6.950 | 7.470 | 6.950 | 7.000 | 8,027 | -0.01(-0.14%) |
Mar 28, 2005 | 7.000 | 7.010 | 7.000 | 7.010 | 2,215 | +0.05(+0.72%) |
Mar 24, 2005 | 7.158 | 7.370 | 6.960 | 6.960 | 2,900 | -0.23(-3.19%) |
Mar 23, 2005 | 7.010 | 7.189 | 6.920 | 7.189 | 7,100 | +0.10(+1.40%) |
Mar 22, 2005 | 6.951 | 7.140 | 6.951 | 7.090 | 11,050 | +0.04(+0.57%) |
Mar 21, 2005 | 7.260 | 7.260 | 7.050 | 7.050 | 7,100 | -0.23(-3.16%) |
Mar 18, 2005 | 7.180 | 7.462 | 7.100 | 7.280 | 24,600 | +0.11(+1.53%) |
Mar 17, 2005 | 7.171 | 7.171 | 7.170 | 7.170 | 3,600 | -0.01(-0.17%) |
Mar 16, 2005 | 7.150 | 7.200 | 7.150 | 7.182 | 2,400 | +0.07(+1.00%) |
Mar 15, 2005 | 7.080 | 7.430 | 7.080 | 7.111 | 3,800 | +0.02(+0.30%) |
Mar 14, 2005 | 7.300 | 7.300 | 6.980 | 7.090 | 3,958 | +0.08(+1.14%) |
Mar 11, 2005 | 7.010 | 7.270 | 6.980 | 7.010 | 3,600 | +0.06(+0.86%) |
Mar 10, 2005 | 7.120 | 7.120 | 6.920 | 6.950 | 2,301 | -0.22(-3.05%) |
Mar 09, 2005 | 7.000 | 7.440 | 6.960 | 7.169 | 6,008 | +0.02(+0.27%) |
Mar 08, 2005 | 7.010 | 7.150 | 7.000 | 7.150 | 200,289 | +0.10(+1.42%) |
Mar 07, 2005 | 7.080 | 7.100 | 7.050 | 7.050 | 6,798 | -0.16(-2.22%) |
Mar 04, 2005 | 7.900 | 7.900 | 7.120 | 7.210 | 12,370 | -0.32(-4.25%) |
Mar 03, 2005 | 8.000 | 8.000 | 7.530 | 7.530 | 7,110 | -0.02(-0.21%) |
Mar 02, 2005 | 8.200 | 8.200 | 7.500 | 7.546 | 13,920 | -0.18(-2.38%) |
Mar 01, 2005 | 7.600 | 7.990 | 7.550 | 7.730 | 48,663 | +0.21(+2.79%) |
Feb 28, 2005 | 7.650 | 7.650 | 7.400 | 7.520 | 31,946 | -0.12(-1.57%) |
Feb 25, 2005 | 7.600 | 7.900 | 7.500 | 7.640 | 24,732 | +0.03(+0.39%) |
Feb 24, 2005 | 7.640 | 7.910 | 7.550 | 7.610 | 7,460 | -0.14(-1.81%) |
Feb 23, 2005 | 7.770 | 8.070 | 7.500 | 7.750 | 34,975 | -0.05(-0.65%) |
Feb 22, 2005 | 8.190 | 8.190 | 7.760 | 7.801 | 11,544 | +0.16(+2.11%) |
Feb 18, 2005 | 8.010 | 8.010 | 7.580 | 7.640 | 26,513 | -0.41(-5.09%) |
Feb 17, 2005 | 8.030 | 8.130 | 8.000 | 8.050 | 2,000 | -0.06(-0.74%) |
Feb 16, 2005 | 8.050 | 8.270 | 8.030 | 8.110 | 9,200 | +0.03(+0.42%) |
Feb 15, 2005 | 8.061 | 8.080 | 8.061 | 8.076 | 1,100 | -0.11(-1.39%) |
Feb 14, 2005 | 8.000 | 8.300 | 8.000 | 8.190 | 6,080 | +0.01(+0.12%) |
Feb 11, 2005 | 8.370 | 8.370 | 8.037 | 8.180 | 3,350 | +0.15(+1.88%) |
Feb 10, 2005 | 8.311 | 8.311 | 7.810 | 8.029 | 10,694 | -0.26(-3.15%) |
Feb 09, 2005 | 8.150 | 8.400 | 8.071 | 8.290 | 12,015 | +0.22(+2.73%) |
Feb 08, 2005 | 7.670 | 8.120 | 7.620 | 8.070 | 21,383 | +0.57(+7.60%) |
Feb 07, 2005 | 7.400 | 7.540 | 7.379 | 7.500 | 12,240 | +0.16(+2.18%) |
Feb 04, 2005 | 7.250 | 7.450 | 7.000 | 7.340 | 8,982 | -0.11(-1.48%) |
Feb 03, 2005 | 7.400 | 7.500 | 7.400 | 7.450 | 4,333 | +0.10(+1.36%) |
Feb 02, 2005 | 7.250 | 7.390 | 7.250 | 7.350 | 9,538 | +0.20(+2.80%) |