Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.845 | 7.869 | 7.755 | 7.845 | 114,003 | +0.05(+0.62%) |
Apr 28, 2005 | 7.827 | 7.876 | 7.755 | 7.797 | 49,213 | -0.07(-0.92%) |
Apr 27, 2005 | 7.815 | 7.948 | 7.785 | 7.869 | 52,362 | +0.06(+0.77%) |
Apr 26, 2005 | 7.966 | 7.996 | 7.731 | 7.809 | 250,046 | -0.14(-1.75%) |
Apr 25, 2005 | 7.737 | 7.954 | 7.725 | 7.948 | 196,192 | +0.21(+2.73%) |
Apr 22, 2005 | 7.882 | 7.888 | 7.694 | 7.737 | 200,335 | -0.17(-2.14%) |
Apr 21, 2005 | 7.966 | 7.996 | 7.845 | 7.906 | 74,235 | -0.01(-0.15%) |
Apr 20, 2005 | 7.924 | 8.002 | 7.876 | 7.918 | 295,946 | -0.02(-0.23%) |
Apr 19, 2005 | 7.936 | 8.226 | 7.845 | 7.936 | 117,317 | +0.01(+0.15%) |
Apr 18, 2005 | 7.876 | 7.966 | 7.845 | 7.924 | 87,822 | +0.03(+0.38%) |
Apr 15, 2005 | 8.014 | 8.075 | 7.894 | 7.894 | 58,990 | -0.12(-1.51%) |
Apr 14, 2005 | 8.032 | 8.063 | 7.918 | 8.014 | 299,260 | -0.02(-0.23%) |
Apr 13, 2005 | 7.936 | 8.057 | 7.857 | 8.032 | 844,589 | +0.13(+1.60%) |
Apr 12, 2005 | 7.857 | 7.960 | 7.731 | 7.906 | 80,697 | +0.05(+0.69%) |
Apr 11, 2005 | 7.906 | 7.966 | 7.785 | 7.851 | 45,734 | -0.03(-0.38%) |
Apr 08, 2005 | 8.026 | 8.087 | 7.694 | 7.882 | 85,171 | -0.14(-1.80%) |
Apr 07, 2005 | 7.936 | 8.183 | 7.918 | 8.026 | 502,081 | +0.07(+0.83%) |
Apr 06, 2005 | 7.942 | 8.129 | 7.906 | 7.960 | 77,383 | +0.02(+0.23%) |
Apr 05, 2005 | 7.839 | 7.990 | 7.833 | 7.942 | 49,379 | +0.10(+1.31%) |
Apr 04, 2005 | 7.876 | 7.906 | 7.755 | 7.839 | 99,753 | +0.00(+0.00%) |
Apr 01, 2005 | 8.183 | 8.232 | 7.791 | 7.839 | 175,645 | -0.31(-3.78%) |
Mar 31, 2005 | 8.026 | 8.147 | 7.791 | 8.147 | 263,136 | +0.08(+1.05%) |
Mar 30, 2005 | 7.785 | 8.081 | 7.779 | 8.063 | 123,614 | +0.34(+4.37%) |
Mar 29, 2005 | 7.646 | 7.725 | 7.574 | 7.725 | 146,647 | +0.02(+0.23%) |
Mar 28, 2005 | 7.845 | 7.869 | 7.616 | 7.707 | 54,847 | -0.12(-1.54%) |
Mar 24, 2005 | 7.845 | 7.906 | 7.779 | 7.827 | 89,479 | -0.05(-0.69%) |
Mar 23, 2005 | 7.996 | 7.996 | 7.743 | 7.882 | 305,391 | -0.13(-1.66%) |
Mar 22, 2005 | 8.087 | 8.171 | 7.990 | 8.014 | 100,416 | -0.10(-1.19%) |
Mar 21, 2005 | 8.238 | 8.268 | 8.075 | 8.111 | 227,013 | -0.10(-1.25%) |
Mar 18, 2005 | 8.207 | 8.292 | 8.026 | 8.213 | 445,410 | +0.07(+0.81%) |
Mar 17, 2005 | 8.117 | 8.171 | 7.996 | 8.147 | 90,142 | +0.07(+0.90%) |
Mar 16, 2005 | 8.153 | 8.153 | 7.978 | 8.075 | 82,354 | -0.08(-0.96%) |
Mar 15, 2005 | 8.298 | 8.401 | 8.105 | 8.153 | 51,368 | -0.11(-1.39%) |
Mar 14, 2005 | 8.334 | 8.334 | 8.177 | 8.268 | 40,763 | -0.03(-0.36%) |
Mar 11, 2005 | 8.328 | 8.413 | 8.147 | 8.298 | 116,820 | -0.14(-1.65%) |
Mar 10, 2005 | 8.509 | 8.539 | 8.304 | 8.437 | 68,435 | -0.04(-0.50%) |
Mar 09, 2005 | 8.479 | 8.563 | 8.268 | 8.479 | 151,121 | -0.03(-0.35%) |
Mar 08, 2005 | 8.539 | 8.630 | 8.461 | 8.509 | 60,150 | +0.03(+0.36%) |
Mar 07, 2005 | 8.497 | 8.527 | 8.401 | 8.479 | 222,373 | -0.02(-0.21%) |
Mar 04, 2005 | 8.509 | 8.533 | 8.425 | 8.497 | 173,325 | +0.11(+1.29%) |
Mar 03, 2005 | 8.509 | 8.533 | 8.388 | 8.388 | 85,668 | -0.08(-1.00%) |
Mar 02, 2005 | 8.539 | 8.594 | 8.388 | 8.473 | 100,581 | +0.02(+0.29%) |
Mar 01, 2005 | 8.509 | 8.570 | 8.364 | 8.449 | 164,046 | +0.06(+0.72%) |
Feb 28, 2005 | 8.449 | 8.449 | 8.268 | 8.388 | 169,845 | -0.06(-0.71%) |
Feb 25, 2005 | 8.298 | 8.600 | 8.298 | 8.449 | 185,587 | +0.12(+1.45%) |
Feb 24, 2005 | 8.340 | 8.401 | 8.232 | 8.328 | 376,477 | +0.00(+0.00%) |
Feb 23, 2005 | 8.334 | 8.419 | 8.298 | 8.328 | 100,084 | +0.05(+0.66%) |
Feb 22, 2005 | 8.437 | 8.437 | 8.238 | 8.274 | 124,940 | -0.16(-1.93%) |
Feb 18, 2005 | 8.527 | 8.527 | 8.304 | 8.437 | 381,780 | -0.03(-0.36%) |
Feb 17, 2005 | 8.527 | 8.527 | 8.238 | 8.467 | 170,508 | +0.00(+0.00%) |
Feb 16, 2005 | 8.298 | 8.539 | 8.268 | 8.467 | 224,030 | +0.23(+2.78%) |
Feb 15, 2005 | 8.328 | 8.509 | 8.177 | 8.238 | 137,202 | -0.08(-1.02%) |
Feb 14, 2005 | 8.413 | 8.539 | 8.207 | 8.322 | 112,678 | -0.03(-0.36%) |
Feb 11, 2005 | 8.159 | 8.419 | 8.159 | 8.352 | 139,356 | +0.19(+2.37%) |
Feb 10, 2005 | 8.081 | 8.195 | 8.026 | 8.159 | 149,464 | +0.14(+1.73%) |
Feb 09, 2005 | 8.069 | 8.123 | 7.966 | 8.020 | 144,659 | -0.04(-0.45%) |
Feb 08, 2005 | 8.008 | 8.057 | 7.996 | 8.057 | 108,038 | +0.05(+0.60%) |
Feb 07, 2005 | 8.020 | 8.069 | 7.978 | 8.008 | 108,204 | +0.04(+0.53%) |
Feb 04, 2005 | 7.785 | 8.032 | 7.773 | 7.966 | 291,306 | +0.12(+1.54%) |
Feb 03, 2005 | 7.894 | 7.948 | 7.773 | 7.845 | 127,260 | +0.02(+0.31%) |
Feb 02, 2005 | 7.888 | 7.960 | 7.731 | 7.821 | 268,936 | -0.05(-0.69%) |