Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.150 | 8.293 | 7.940 | 8.099 | 58,854 | -0.17(-2.07%) |
Apr 28, 2005 | 8.162 | 8.270 | 8.150 | 8.270 | 16,725 | +0.09(+1.04%) |
Apr 27, 2005 | 8.253 | 8.264 | 8.185 | 8.185 | 10,351 | +0.01(+0.14%) |
Apr 26, 2005 | 8.373 | 8.373 | 8.139 | 8.173 | 17,302 | -0.31(-3.63%) |
Apr 25, 2005 | 8.470 | 8.498 | 8.378 | 8.481 | 24,661 | +0.20(+2.41%) |
Apr 22, 2005 | 7.615 | 8.287 | 7.581 | 8.282 | 64,447 | +0.60(+7.87%) |
Apr 21, 2005 | 7.689 | 7.695 | 7.561 | 7.677 | 36,074 | -0.01(-0.15%) |
Apr 20, 2005 | 7.615 | 7.803 | 7.438 | 7.689 | 48,750 | +0.01(+0.15%) |
Apr 19, 2005 | 7.683 | 7.757 | 7.512 | 7.677 | 35,596 | +0.31(+4.18%) |
Apr 18, 2005 | 7.324 | 7.506 | 7.284 | 7.370 | 174,826 | -0.04(-0.54%) |
Apr 15, 2005 | 7.404 | 7.592 | 7.324 | 7.410 | 21,108 | +0.08(+1.09%) |
Apr 14, 2005 | 7.415 | 7.524 | 7.136 | 7.330 | 27,528 | -0.16(-2.13%) |
Apr 13, 2005 | 7.712 | 7.712 | 7.489 | 7.489 | 10,491 | -0.11(-1.43%) |
Apr 12, 2005 | 7.410 | 7.620 | 7.410 | 7.598 | 10,523 | +0.09(+1.21%) |
Apr 11, 2005 | 7.512 | 7.512 | 7.427 | 7.506 | 11,093 | -0.10(-1.35%) |
Apr 08, 2005 | 7.780 | 7.780 | 7.506 | 7.609 | 8,158 | -0.06(-0.82%) |
Apr 07, 2005 | 7.712 | 7.792 | 7.672 | 7.672 | 3,158 | -0.06(-0.81%) |
Apr 06, 2005 | 7.774 | 7.837 | 7.598 | 7.734 | 15,350 | -0.02(-0.29%) |
Apr 05, 2005 | 7.529 | 7.757 | 7.529 | 7.757 | 1,084 | +0.07(+0.96%) |
Apr 04, 2005 | 7.518 | 7.683 | 7.501 | 7.683 | 1,417 | -0.01(-0.15%) |
Apr 01, 2005 | 7.848 | 7.848 | 7.472 | 7.695 | 23,006 | -0.07(-0.95%) |
Mar 31, 2005 | 7.689 | 7.826 | 7.620 | 7.769 | 35,226 | +0.00(+0.00%) |
Mar 30, 2005 | 7.609 | 7.900 | 7.609 | 7.769 | 17,225 | +0.17(+2.25%) |
Mar 29, 2005 | 7.700 | 7.734 | 7.541 | 7.598 | 2,984 | -0.03(-0.45%) |
Mar 28, 2005 | 7.552 | 7.666 | 7.552 | 7.632 | 8,561 | +0.06(+0.83%) |
Mar 24, 2005 | 7.638 | 7.695 | 7.535 | 7.569 | 4,888 | -0.13(-1.63%) |
Mar 23, 2005 | 7.467 | 7.695 | 7.427 | 7.695 | 9,705 | +0.15(+2.04%) |
Mar 22, 2005 | 7.404 | 7.581 | 7.398 | 7.541 | 15,395 | +0.09(+1.22%) |
Mar 21, 2005 | 7.877 | 7.974 | 7.398 | 7.449 | 14,162 | -0.28(-3.61%) |
Mar 18, 2005 | 7.917 | 7.917 | 7.672 | 7.729 | 49,124 | -0.01(-0.15%) |
Mar 17, 2005 | 7.689 | 7.740 | 7.615 | 7.740 | 25,666 | +0.05(+0.59%) |
Mar 16, 2005 | 7.615 | 7.797 | 7.615 | 7.695 | 14,130 | +0.02(+0.30%) |
Mar 15, 2005 | 7.923 | 7.923 | 7.603 | 7.672 | 14,404 | -0.08(-1.03%) |
Mar 14, 2005 | 7.769 | 7.786 | 7.695 | 7.752 | 27,831 | +0.14(+1.87%) |
Mar 11, 2005 | 7.774 | 7.974 | 7.546 | 7.609 | 12,927 | -0.23(-2.91%) |
Mar 10, 2005 | 7.695 | 7.837 | 7.695 | 7.837 | 34,217 | +0.16(+2.08%) |
Mar 09, 2005 | 7.803 | 7.803 | 7.666 | 7.677 | 11,691 | -0.11(-1.46%) |
Mar 08, 2005 | 7.883 | 7.883 | 7.757 | 7.791 | 12,700 | +0.06(+0.81%) |
Mar 07, 2005 | 7.894 | 7.945 | 7.717 | 7.729 | 18,385 | -0.17(-2.16%) |
Mar 04, 2005 | 8.031 | 8.082 | 7.848 | 7.900 | 12,255 | +0.06(+0.81%) |
Mar 03, 2005 | 7.712 | 7.894 | 7.603 | 7.836 | 45,827 | +0.13(+1.69%) |
Mar 02, 2005 | 7.506 | 7.774 | 7.506 | 7.706 | 11,665 | +0.09(+1.20%) |
Mar 01, 2005 | 7.695 | 7.974 | 7.472 | 7.615 | 259,309 | -0.10(-1.26%) |
Feb 28, 2005 | 7.746 | 7.797 | 7.626 | 7.712 | 31,268 | -0.26(-3.22%) |
Feb 25, 2005 | 7.791 | 7.968 | 7.734 | 7.968 | 12,620 | +0.19(+2.42%) |
Feb 24, 2005 | 7.803 | 7.803 | 7.638 | 7.780 | 12,197 | +0.14(+1.87%) |
Feb 23, 2005 | 7.512 | 8.002 | 7.512 | 7.638 | 22,627 | +0.06(+0.75%) |
Feb 22, 2005 | 7.506 | 7.683 | 7.495 | 7.581 | 24,155 | -0.06(-0.75%) |
Feb 18, 2005 | 7.791 | 7.791 | 7.512 | 7.638 | 10,562 | +0.06(+0.75%) |
Feb 17, 2005 | 7.620 | 7.695 | 7.512 | 7.581 | 20,946 | -0.12(-1.55%) |
Feb 16, 2005 | 7.620 | 7.740 | 7.609 | 7.700 | 8,095 | -0.13(-1.60%) |
Feb 15, 2005 | 7.911 | 8.019 | 7.814 | 7.826 | 21,087 | -0.18(-2.28%) |
Feb 14, 2005 | 8.037 | 8.037 | 7.900 | 8.008 | 21,931 | +0.09(+1.08%) |
Feb 11, 2005 | 7.643 | 7.945 | 7.278 | 7.923 | 457,607 | +0.15(+1.91%) |
Feb 10, 2005 | 7.894 | 7.980 | 7.643 | 7.774 | 28,392 | +0.09(+1.19%) |
Feb 09, 2005 | 7.894 | 7.905 | 7.643 | 7.683 | 13,809 | -0.05(-0.66%) |
Feb 08, 2005 | 7.695 | 7.763 | 7.695 | 7.734 | 7,051 | +0.04(+0.52%) |
Feb 07, 2005 | 7.689 | 7.848 | 7.689 | 7.695 | 35,002 | -0.21(-2.60%) |
Feb 04, 2005 | 7.655 | 7.911 | 7.638 | 7.900 | 14,644 | +0.20(+2.59%) |
Feb 03, 2005 | 7.632 | 7.814 | 7.632 | 7.700 | 9,572 | -0.15(-1.96%) |
Feb 02, 2005 | 7.769 | 7.877 | 7.649 | 7.854 | 27,796 | +0.03(+0.44%) |