Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.761 | 7.761 | 7.741 | 7.761 | 4,721 | +0.05(+0.66%) |
Apr 28, 2005 | 7.741 | 7.761 | 7.711 | 7.711 | 8,853 | -0.02(-0.26%) |
Apr 27, 2005 | 7.716 | 7.751 | 7.716 | 7.731 | 7,082 | +0.01(+0.13%) |
Apr 26, 2005 | 7.736 | 7.772 | 7.711 | 7.721 | 14,952 | -0.01(-0.13%) |
Apr 25, 2005 | 7.655 | 7.731 | 7.655 | 7.731 | 20,461 | +0.08(+1.06%) |
Apr 22, 2005 | 7.685 | 7.690 | 7.589 | 7.650 | 19,083 | -0.02(-0.20%) |
Apr 21, 2005 | 7.680 | 7.680 | 7.660 | 7.665 | 3,344 | -0.01(-0.07%) |
Apr 20, 2005 | 7.711 | 7.716 | 7.670 | 7.670 | 7,672 | -0.05(-0.59%) |
Apr 19, 2005 | 7.736 | 7.736 | 7.716 | 7.716 | 786 | +0.01(+0.13%) |
Apr 18, 2005 | 7.726 | 7.746 | 7.706 | 7.706 | 13,378 | -0.02(-0.26%) |
Apr 15, 2005 | 7.726 | 7.736 | 7.706 | 7.726 | 5,508 | +0.03(+0.33%) |
Apr 14, 2005 | 7.716 | 7.777 | 7.700 | 7.700 | 7,672 | -0.02(-0.20%) |
Apr 13, 2005 | 7.716 | 7.716 | 7.716 | 7.716 | 393 | -0.04(-0.52%) |
Apr 12, 2005 | 7.751 | 7.761 | 7.741 | 7.756 | 3,147 | -0.03(-0.39%) |
Apr 11, 2005 | 7.751 | 7.787 | 7.751 | 7.787 | 10,033 | +0.06(+0.72%) |
Apr 08, 2005 | 7.787 | 7.787 | 7.731 | 7.731 | 4,131 | -0.07(-0.91%) |
Apr 07, 2005 | 7.792 | 7.802 | 7.756 | 7.802 | 12,984 | +0.03(+0.33%) |
Apr 06, 2005 | 7.736 | 7.777 | 7.736 | 7.777 | 4,721 | +0.01(+0.13%) |
Apr 05, 2005 | 7.741 | 7.767 | 7.726 | 7.767 | 4,918 | +0.03(+0.39%) |
Apr 04, 2005 | 7.700 | 7.792 | 7.670 | 7.736 | 23,412 | -0.06(-0.72%) |
Apr 01, 2005 | 7.675 | 7.792 | 7.665 | 7.792 | 17,903 | +0.13(+1.73%) |
Mar 31, 2005 | 7.655 | 7.660 | 7.655 | 7.660 | 1,770 | +0.03(+0.40%) |
Mar 30, 2005 | 7.614 | 7.634 | 7.594 | 7.629 | 13,771 | +0.02(+0.27%) |
Mar 29, 2005 | 7.624 | 7.624 | 7.528 | 7.609 | 43,873 | -0.02(-0.20%) |
Mar 28, 2005 | 7.599 | 7.665 | 7.599 | 7.624 | 13,771 | -0.02(-0.20%) |
Mar 24, 2005 | 7.675 | 7.726 | 7.624 | 7.639 | 15,345 | +0.02(+0.20%) |
Mar 23, 2005 | 7.731 | 7.731 | 7.624 | 7.624 | 13,378 | -0.13(-1.64%) |
Mar 22, 2005 | 7.853 | 7.853 | 7.751 | 7.751 | 11,017 | -0.13(-1.61%) |
Mar 21, 2005 | 7.878 | 7.878 | 7.878 | 7.878 | 2,164 | -0.01(-0.13%) |
Mar 18, 2005 | 7.894 | 7.894 | 7.888 | 7.888 | 5,902 | -0.06(-0.70%) |
Mar 17, 2005 | 7.929 | 7.944 | 7.929 | 7.944 | 2,754 | +0.03(+0.32%) |
Mar 16, 2005 | 7.904 | 7.929 | 7.863 | 7.919 | 12,198 | +0.04(+0.52%) |
Mar 15, 2005 | 7.955 | 7.955 | 7.878 | 7.878 | 14,165 | -0.08(-0.96%) |
Mar 14, 2005 | 8.061 | 8.153 | 7.955 | 7.955 | 15,739 | -0.17(-2.13%) |
Mar 11, 2005 | 8.061 | 8.138 | 8.061 | 8.127 | 8,066 | -0.03(-0.31%) |
Mar 10, 2005 | 8.168 | 8.183 | 8.102 | 8.153 | 21,051 | -0.08(-0.99%) |
Mar 09, 2005 | 8.305 | 8.305 | 8.173 | 8.234 | 8,263 | -0.10(-1.16%) |
Mar 08, 2005 | 8.270 | 8.331 | 8.270 | 8.331 | 1,180 | +0.02(+0.24%) |
Mar 07, 2005 | 8.234 | 8.432 | 8.234 | 8.310 | 16,919 | +0.01(+0.12%) |
Mar 04, 2005 | 8.321 | 8.397 | 8.285 | 8.300 | 26,756 | -0.04(-0.43%) |
Mar 03, 2005 | 8.244 | 8.336 | 8.244 | 8.336 | 14,362 | +0.12(+1.49%) |
Mar 02, 2005 | 8.163 | 8.214 | 8.163 | 8.214 | 13,181 | +0.01(+0.06%) |
Mar 01, 2005 | 8.132 | 8.209 | 8.127 | 8.209 | 11,607 | +0.05(+0.62%) |
Feb 28, 2005 | 8.209 | 8.234 | 8.153 | 8.158 | 14,362 | +0.03(+0.31%) |
Feb 25, 2005 | 8.082 | 8.132 | 8.061 | 8.132 | 11,804 | +0.10(+1.27%) |
Feb 24, 2005 | 8.005 | 8.092 | 8.000 | 8.031 | 12,984 | +0.00(+0.00%) |
Feb 23, 2005 | 7.995 | 8.041 | 7.985 | 8.031 | 17,903 | +0.04(+0.45%) |
Feb 22, 2005 | 7.955 | 7.995 | 7.914 | 7.995 | 18,297 | +0.08(+0.96%) |
Feb 18, 2005 | 8.183 | 8.183 | 7.909 | 7.919 | 57,448 | -0.26(-3.17%) |
Feb 17, 2005 | 8.209 | 8.209 | 8.158 | 8.178 | 6,885 | -0.02(-0.25%) |
Feb 16, 2005 | 8.199 | 8.270 | 8.193 | 8.199 | 13,575 | -0.01(-0.12%) |
Feb 15, 2005 | 8.361 | 8.376 | 8.209 | 8.209 | 14,165 | -0.13(-1.52%) |
Feb 14, 2005 | 8.305 | 8.336 | 8.305 | 8.336 | 9,050 | +0.04(+0.43%) |
Feb 11, 2005 | 8.260 | 8.300 | 8.260 | 8.300 | 4,918 | +0.03(+0.31%) |
Feb 10, 2005 | 8.275 | 8.275 | 8.275 | 8.275 | 786 | +0.01(+0.06%) |
Feb 09, 2005 | 8.209 | 8.341 | 8.209 | 8.270 | 21,444 | +0.08(+0.99%) |
Feb 08, 2005 | 8.254 | 8.310 | 8.188 | 8.188 | 18,887 | -0.07(-0.80%) |
Feb 07, 2005 | 8.270 | 8.270 | 8.249 | 8.254 | 3,738 | -0.02(-0.18%) |
Feb 04, 2005 | 8.234 | 8.336 | 8.234 | 8.270 | 9,443 | +0.09(+1.06%) |
Feb 03, 2005 | 8.173 | 8.183 | 8.132 | 8.183 | 7,082 | +0.05(+0.63%) |
Feb 02, 2005 | 8.163 | 8.178 | 8.132 | 8.132 | 21,248 | -0.02(-0.19%) |