Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.190 | 7.267 | 7.143 | 7.220 | 87,723 | +0.09(+1.24%) |
Apr 28, 2005 | 7.190 | 7.190 | 7.102 | 7.131 | 42,249 | -0.08(-1.06%) |
Apr 27, 2005 | 7.137 | 7.208 | 7.078 | 7.208 | 110,799 | -0.01(-0.08%) |
Apr 26, 2005 | 7.208 | 7.320 | 7.196 | 7.214 | 228,894 | -0.02(-0.24%) |
Apr 25, 2005 | 7.190 | 7.284 | 7.190 | 7.231 | 68,040 | -0.05(-0.73%) |
Apr 22, 2005 | 7.284 | 7.314 | 7.231 | 7.284 | 194,450 | +0.00(+0.00%) |
Apr 21, 2005 | 7.208 | 7.284 | 7.202 | 7.284 | 107,914 | +0.14(+1.90%) |
Apr 20, 2005 | 7.155 | 7.255 | 7.149 | 7.149 | 358,867 | -0.14(-1.86%) |
Apr 19, 2005 | 7.243 | 7.284 | 7.190 | 7.284 | 262,490 | +0.17(+2.40%) |
Apr 18, 2005 | 7.055 | 7.184 | 7.055 | 7.114 | 61,932 | +0.06(+0.92%) |
Apr 15, 2005 | 7.102 | 7.125 | 7.025 | 7.049 | 112,156 | -0.11(-1.56%) |
Apr 14, 2005 | 7.155 | 7.161 | 7.084 | 7.161 | 244,335 | -0.05(-0.74%) |
Apr 13, 2005 | 7.190 | 7.249 | 7.172 | 7.214 | 248,577 | +0.06(+0.82%) |
Apr 12, 2005 | 7.060 | 7.161 | 7.043 | 7.155 | 99,939 | +0.05(+0.66%) |
Apr 11, 2005 | 7.149 | 7.155 | 7.072 | 7.108 | 48,358 | +0.10(+1.43%) |
Apr 08, 2005 | 7.002 | 7.072 | 6.984 | 7.007 | 85,178 | -0.01(-0.08%) |
Apr 07, 2005 | 6.960 | 7.025 | 6.960 | 7.013 | 119,622 | -0.08(-1.08%) |
Apr 06, 2005 | 7.072 | 7.125 | 7.049 | 7.090 | 196,825 | -0.28(-3.76%) |
Apr 05, 2005 | 7.284 | 7.367 | 7.284 | 7.367 | 155,933 | +0.15(+2.04%) |
Apr 04, 2005 | 7.184 | 7.220 | 7.135 | 7.220 | 80,596 | -0.02(-0.24%) |
Apr 01, 2005 | 7.261 | 7.302 | 7.196 | 7.237 | 91,456 | +0.01(+0.16%) |
Mar 31, 2005 | 7.302 | 7.302 | 7.155 | 7.225 | 58,369 | -0.02(-0.33%) |
Mar 30, 2005 | 7.220 | 7.279 | 7.161 | 7.249 | 123,355 | +0.11(+1.49%) |
Mar 29, 2005 | 7.096 | 7.178 | 7.090 | 7.143 | 189,699 | -0.05(-0.74%) |
Mar 28, 2005 | 7.119 | 7.214 | 7.096 | 7.196 | 80,766 | +0.02(+0.25%) |
Mar 24, 2005 | 7.167 | 7.202 | 7.137 | 7.178 | 63,968 | +0.14(+1.92%) |
Mar 23, 2005 | 6.990 | 7.114 | 6.990 | 7.043 | 88,741 | +0.01(+0.17%) |
Mar 22, 2005 | 7.125 | 7.131 | 7.007 | 7.031 | 112,496 | -0.15(-2.13%) |
Mar 21, 2005 | 7.220 | 7.220 | 7.143 | 7.184 | 87,553 | -0.06(-0.81%) |
Mar 18, 2005 | 7.237 | 7.249 | 7.202 | 7.243 | 31,220 | +0.00(+0.00%) |
Mar 17, 2005 | 7.225 | 7.279 | 7.202 | 7.243 | 64,138 | +0.03(+0.41%) |
Mar 16, 2005 | 7.220 | 7.308 | 7.172 | 7.214 | 155,424 | +0.01(+0.08%) |
Mar 15, 2005 | 7.261 | 7.290 | 7.202 | 7.208 | 127,427 | +0.01(+0.16%) |
Mar 14, 2005 | 7.137 | 7.196 | 7.125 | 7.196 | 63,119 | +0.06(+0.91%) |
Mar 11, 2005 | 7.190 | 7.202 | 7.131 | 7.131 | 60,914 | -0.05(-0.74%) |
Mar 10, 2005 | 7.167 | 7.231 | 7.137 | 7.184 | 147,449 | +0.01(+0.16%) |
Mar 09, 2005 | 7.202 | 7.279 | 7.072 | 7.172 | 129,803 | -0.13(-1.78%) |
Mar 08, 2005 | 7.284 | 7.426 | 7.249 | 7.302 | 352,759 | +0.02(+0.32%) |
Mar 07, 2005 | 7.267 | 7.296 | 7.220 | 7.279 | 244,844 | +0.01(+0.08%) |
Mar 04, 2005 | 7.202 | 7.296 | 7.094 | 7.273 | 251,801 | +0.10(+1.40%) |
Mar 03, 2005 | 7.102 | 7.249 | 7.090 | 7.172 | 283,870 | -0.05(-0.73%) |
Mar 02, 2005 | 7.161 | 7.273 | 7.155 | 7.225 | 219,053 | -0.11(-1.53%) |
Mar 01, 2005 | 7.279 | 7.379 | 7.273 | 7.337 | 35,462 | +0.05(+0.65%) |
Feb 28, 2005 | 7.326 | 7.326 | 7.220 | 7.290 | 80,087 | -0.18(-2.37%) |
Feb 25, 2005 | 7.367 | 7.473 | 7.367 | 7.467 | 54,805 | +0.11(+1.52%) |
Feb 24, 2005 | 7.337 | 7.367 | 7.279 | 7.355 | 79,239 | -0.02(-0.32%) |
Feb 23, 2005 | 7.343 | 7.414 | 7.332 | 7.379 | 76,694 | +0.03(+0.40%) |
Feb 22, 2005 | 7.349 | 7.449 | 7.326 | 7.349 | 52,430 | -0.09(-1.19%) |
Feb 18, 2005 | 7.461 | 7.461 | 7.426 | 7.438 | 87,553 | +0.01(+0.08%) |
Feb 17, 2005 | 7.444 | 7.497 | 7.402 | 7.432 | 70,076 | +0.15(+2.11%) |
Feb 16, 2005 | 7.302 | 7.314 | 7.225 | 7.279 | 89,928 | -0.16(-2.14%) |
Feb 15, 2005 | 7.302 | 7.444 | 7.302 | 7.438 | 131,499 | +0.16(+2.19%) |
Feb 14, 2005 | 7.178 | 7.279 | 7.178 | 7.279 | 106,557 | +0.13(+1.81%) |
Feb 11, 2005 | 7.090 | 7.172 | 7.078 | 7.149 | 109,102 | +0.02(+0.25%) |
Feb 10, 2005 | 7.114 | 7.172 | 7.090 | 7.131 | 56,841 | +0.06(+0.83%) |
Feb 09, 2005 | 7.066 | 7.108 | 7.031 | 7.072 | 55,993 | +0.03(+0.42%) |
Feb 08, 2005 | 7.037 | 7.078 | 7.002 | 7.043 | 102,654 | -0.05(-0.67%) |
Feb 07, 2005 | 7.096 | 7.131 | 7.060 | 7.090 | 59,896 | +0.02(+0.25%) |
Feb 04, 2005 | 7.013 | 7.072 | 6.998 | 7.072 | 150,673 | +0.03(+0.42%) |
Feb 03, 2005 | 6.990 | 7.043 | 6.954 | 7.043 | 578,090 | -0.03(-0.42%) |
Feb 02, 2005 | 7.019 | 7.084 | 7.013 | 7.072 | 356,322 | +0.06(+0.84%) |