Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.251 | 7.253 | 7.194 | 7.253 | 1,435,424 | +0.05(+0.68%) |
Apr 28, 2005 | 7.190 | 7.254 | 7.167 | 7.203 | 1,695,182 | -0.12(-1.68%) |
Apr 27, 2005 | 7.304 | 7.328 | 7.277 | 7.326 | 1,708,405 | -0.03(-0.44%) |
Apr 26, 2005 | 7.366 | 7.368 | 7.341 | 7.358 | 1,664,328 | -0.10(-1.29%) |
Apr 25, 2005 | 7.402 | 7.455 | 7.402 | 7.455 | 984,081 | +0.05(+0.72%) |
Apr 22, 2005 | 7.387 | 7.430 | 7.385 | 7.402 | 713,745 | -0.06(-0.81%) |
Apr 21, 2005 | 7.434 | 7.476 | 7.415 | 7.462 | 771,044 | +0.05(+0.61%) |
Apr 20, 2005 | 7.423 | 7.479 | 7.402 | 7.417 | 810,419 | -0.11(-1.43%) |
Apr 19, 2005 | 7.472 | 7.547 | 7.468 | 7.525 | 1,157,742 | +0.05(+0.73%) |
Apr 18, 2005 | 7.430 | 7.479 | 7.430 | 7.470 | 828,344 | -0.04(-0.50%) |
Apr 15, 2005 | 7.549 | 7.585 | 7.506 | 7.508 | 586,511 | -0.01(-0.13%) |
Apr 14, 2005 | 7.525 | 7.553 | 7.495 | 7.517 | 626,474 | -0.05(-0.67%) |
Apr 13, 2005 | 7.563 | 7.600 | 7.547 | 7.568 | 515,695 | -0.02(-0.25%) |
Apr 12, 2005 | 7.547 | 7.600 | 7.506 | 7.587 | 651,744 | -0.01(-0.12%) |
Apr 11, 2005 | 7.606 | 7.617 | 7.572 | 7.597 | 391,105 | +0.01(+0.12%) |
Apr 08, 2005 | 7.540 | 7.600 | 7.540 | 7.587 | 563,885 | +0.01(+0.10%) |
Apr 07, 2005 | 7.561 | 7.606 | 7.557 | 7.580 | 833,045 | +0.04(+0.48%) |
Apr 06, 2005 | 7.515 | 7.568 | 7.515 | 7.544 | 1,569,417 | +0.00(+0.05%) |
Apr 05, 2005 | 7.532 | 7.553 | 7.493 | 7.540 | 2,203,825 | +0.13(+1.73%) |
Apr 04, 2005 | 7.383 | 7.434 | 7.372 | 7.411 | 2,227,038 | -0.08(-1.01%) |
Apr 01, 2005 | 7.530 | 7.557 | 7.478 | 7.487 | 5,483,998 | -0.08(-1.00%) |
Mar 31, 2005 | 7.549 | 7.576 | 7.529 | 7.563 | 961,161 | -0.03(-0.45%) |
Mar 30, 2005 | 7.544 | 7.606 | 7.544 | 7.597 | 1,481,264 | +0.18(+2.40%) |
Mar 29, 2005 | 7.377 | 7.436 | 7.377 | 7.419 | 2,839,408 | +0.09(+1.26%) |
Mar 28, 2005 | 7.324 | 7.374 | 7.307 | 7.326 | 738,134 | -0.03(-0.44%) |
Mar 24, 2005 | 7.364 | 7.392 | 7.334 | 7.358 | 622,066 | +0.12(+1.65%) |
Mar 23, 2005 | 7.209 | 7.256 | 7.209 | 7.239 | 910,032 | +0.06(+0.79%) |
Mar 22, 2005 | 7.220 | 7.279 | 7.177 | 7.183 | 2,847,635 | -0.15(-2.04%) |
Mar 21, 2005 | 7.307 | 7.338 | 7.298 | 7.332 | 930,308 | -0.06(-0.79%) |
Mar 18, 2005 | 7.372 | 7.411 | 7.358 | 7.391 | 1,165,676 | -0.02(-0.33%) |
Mar 17, 2005 | 7.394 | 7.432 | 7.392 | 7.415 | 1,428,078 | +0.04(+0.54%) |
Mar 16, 2005 | 7.404 | 7.411 | 7.366 | 7.375 | 1,418,969 | +0.01(+0.13%) |
Mar 15, 2005 | 7.374 | 7.385 | 7.355 | 7.366 | 2,336,054 | -0.02(-0.23%) |
Mar 14, 2005 | 7.353 | 7.396 | 7.349 | 7.383 | 1,706,348 | -0.05(-0.69%) |
Mar 11, 2005 | 7.409 | 7.462 | 7.400 | 7.434 | 1,552,962 | +0.02(+0.23%) |
Mar 10, 2005 | 7.428 | 7.453 | 7.391 | 7.417 | 1,069,295 | +0.07(+1.00%) |
Mar 09, 2005 | 7.362 | 7.368 | 7.340 | 7.343 | 903,862 | -0.04(-0.54%) |
Mar 08, 2005 | 7.392 | 7.409 | 7.370 | 7.383 | 1,310,541 | +0.01(+0.10%) |
Mar 07, 2005 | 7.340 | 7.396 | 7.332 | 7.375 | 2,051,320 | -0.02(-0.33%) |
Mar 04, 2005 | 7.381 | 7.409 | 7.372 | 7.400 | 2,013,708 | +0.02(+0.31%) |
Mar 03, 2005 | 7.351 | 7.387 | 7.341 | 7.377 | 3,172,332 | -0.02(-0.23%) |
Mar 02, 2005 | 7.345 | 7.449 | 7.338 | 7.394 | 3,655,998 | -0.02(-0.25%) |
Mar 01, 2005 | 7.317 | 7.440 | 7.311 | 7.413 | 3,913,699 | +0.08(+1.03%) |
Feb 28, 2005 | 7.334 | 7.351 | 7.309 | 7.338 | 2,706,297 | -0.00(-0.05%) |
Feb 25, 2005 | 7.237 | 7.360 | 7.224 | 7.341 | 1,709,580 | +0.09(+1.28%) |
Feb 24, 2005 | 7.222 | 7.249 | 7.184 | 7.249 | 1,313,185 | -0.04(-0.49%) |
Feb 23, 2005 | 7.260 | 7.292 | 7.237 | 7.285 | 856,553 | +0.03(+0.36%) |
Feb 22, 2005 | 7.270 | 7.288 | 7.245 | 7.258 | 1,549,729 | -0.05(-0.72%) |
Feb 18, 2005 | 7.262 | 7.330 | 7.256 | 7.311 | 1,740,140 | +0.04(+0.60%) |
Feb 17, 2005 | 7.237 | 7.296 | 7.234 | 7.268 | 1,912,038 | +0.00(+0.00%) |
Feb 16, 2005 | 7.253 | 7.294 | 7.203 | 7.268 | 2,645,765 | -0.06(-0.85%) |
Feb 15, 2005 | 7.298 | 7.330 | 7.288 | 7.330 | 1,102,794 | -0.04(-0.56%) |
Feb 14, 2005 | 7.336 | 7.383 | 7.319 | 7.372 | 849,794 | +0.04(+0.49%) |
Feb 11, 2005 | 7.258 | 7.347 | 7.228 | 7.336 | 1,146,282 | -0.00(-0.05%) |
Feb 10, 2005 | 7.220 | 7.357 | 7.217 | 7.340 | 798,372 | +0.01(+0.18%) |
Feb 09, 2005 | 7.330 | 7.355 | 7.285 | 7.326 | 552,425 | -0.03(-0.41%) |
Feb 08, 2005 | 7.324 | 7.379 | 7.313 | 7.357 | 1,277,337 | -0.05(-0.66%) |
Feb 07, 2005 | 7.423 | 7.445 | 7.392 | 7.406 | 575,639 | -0.04(-0.53%) |
Feb 04, 2005 | 7.455 | 7.470 | 7.432 | 7.445 | 642,635 | -0.09(-1.20%) |
Feb 03, 2005 | 7.489 | 7.538 | 7.481 | 7.536 | 2,314,016 | -0.01(-0.08%) |
Feb 02, 2005 | 7.510 | 7.542 | 7.485 | 7.542 | 1,717,808 | +0.26(+3.61%) |