Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.252 | 7.254 | 7.196 | 7.254 | 1,435,096 | +0.05(+0.68%) |
Apr 28, 2005 | 7.192 | 7.256 | 7.169 | 7.205 | 1,694,794 | -0.12(-1.68%) |
Apr 27, 2005 | 7.305 | 7.330 | 7.279 | 7.328 | 1,708,014 | -0.03(-0.44%) |
Apr 26, 2005 | 7.368 | 7.370 | 7.343 | 7.360 | 1,663,947 | -0.10(-1.29%) |
Apr 25, 2005 | 7.404 | 7.457 | 7.404 | 7.457 | 983,856 | +0.05(+0.72%) |
Apr 22, 2005 | 7.388 | 7.432 | 7.387 | 7.404 | 713,582 | -0.06(-0.81%) |
Apr 21, 2005 | 7.436 | 7.477 | 7.417 | 7.464 | 770,868 | +0.05(+0.61%) |
Apr 20, 2005 | 7.424 | 7.481 | 7.404 | 7.419 | 810,234 | -0.11(-1.43%) |
Apr 19, 2005 | 7.474 | 7.549 | 7.470 | 7.527 | 1,157,477 | +0.05(+0.73%) |
Apr 18, 2005 | 7.432 | 7.481 | 7.432 | 7.472 | 828,154 | -0.04(-0.50%) |
Apr 15, 2005 | 7.551 | 7.587 | 7.508 | 7.510 | 586,377 | -0.01(-0.13%) |
Apr 14, 2005 | 7.527 | 7.555 | 7.496 | 7.519 | 626,330 | -0.05(-0.67%) |
Apr 13, 2005 | 7.564 | 7.602 | 7.549 | 7.570 | 515,577 | -0.02(-0.25%) |
Apr 12, 2005 | 7.549 | 7.602 | 7.508 | 7.589 | 651,595 | -0.01(-0.12%) |
Apr 11, 2005 | 7.608 | 7.619 | 7.574 | 7.598 | 391,015 | +0.01(+0.12%) |
Apr 08, 2005 | 7.542 | 7.602 | 7.542 | 7.589 | 563,756 | +0.01(+0.10%) |
Apr 07, 2005 | 7.562 | 7.608 | 7.559 | 7.581 | 832,855 | +0.04(+0.48%) |
Apr 06, 2005 | 7.517 | 7.570 | 7.517 | 7.545 | 1,569,058 | +0.00(+0.05%) |
Apr 05, 2005 | 7.534 | 7.555 | 7.494 | 7.542 | 2,203,320 | +0.13(+1.73%) |
Apr 04, 2005 | 7.385 | 7.436 | 7.373 | 7.413 | 2,226,528 | -0.08(-1.01%) |
Apr 01, 2005 | 7.532 | 7.559 | 7.479 | 7.489 | 5,482,742 | -0.08(-1.00%) |
Mar 31, 2005 | 7.551 | 7.578 | 7.530 | 7.564 | 960,941 | -0.03(-0.45%) |
Mar 30, 2005 | 7.545 | 7.608 | 7.545 | 7.598 | 1,480,925 | +0.18(+2.40%) |
Mar 29, 2005 | 7.379 | 7.438 | 7.379 | 7.421 | 2,838,758 | +0.09(+1.26%) |
Mar 28, 2005 | 7.326 | 7.375 | 7.309 | 7.328 | 737,965 | -0.03(-0.44%) |
Mar 24, 2005 | 7.366 | 7.394 | 7.336 | 7.360 | 621,923 | +0.12(+1.65%) |
Mar 23, 2005 | 7.211 | 7.258 | 7.211 | 7.241 | 909,824 | +0.06(+0.79%) |
Mar 22, 2005 | 7.222 | 7.281 | 7.179 | 7.184 | 2,846,983 | -0.15(-2.04%) |
Mar 21, 2005 | 7.309 | 7.339 | 7.300 | 7.334 | 930,095 | -0.06(-0.79%) |
Mar 18, 2005 | 7.373 | 7.413 | 7.360 | 7.392 | 1,165,409 | -0.02(-0.33%) |
Mar 17, 2005 | 7.396 | 7.434 | 7.394 | 7.417 | 1,427,751 | +0.04(+0.54%) |
Mar 16, 2005 | 7.405 | 7.413 | 7.368 | 7.377 | 1,418,644 | +0.01(+0.13%) |
Mar 15, 2005 | 7.375 | 7.387 | 7.356 | 7.368 | 2,335,519 | -0.02(-0.23%) |
Mar 14, 2005 | 7.354 | 7.398 | 7.351 | 7.385 | 1,705,957 | -0.05(-0.69%) |
Mar 11, 2005 | 7.411 | 7.464 | 7.402 | 7.436 | 1,552,606 | +0.02(+0.23%) |
Mar 10, 2005 | 7.430 | 7.455 | 7.392 | 7.419 | 1,069,051 | +0.07(+1.00%) |
Mar 09, 2005 | 7.364 | 7.370 | 7.341 | 7.345 | 903,655 | -0.04(-0.54%) |
Mar 08, 2005 | 7.394 | 7.411 | 7.371 | 7.385 | 1,310,241 | +0.01(+0.10%) |
Mar 07, 2005 | 7.341 | 7.398 | 7.334 | 7.377 | 2,050,850 | -0.02(-0.33%) |
Mar 04, 2005 | 7.383 | 7.411 | 7.373 | 7.402 | 2,013,247 | +0.02(+0.31%) |
Mar 03, 2005 | 7.353 | 7.388 | 7.343 | 7.379 | 3,171,606 | -0.02(-0.23%) |
Mar 02, 2005 | 7.347 | 7.451 | 7.339 | 7.396 | 3,655,161 | -0.02(-0.25%) |
Mar 01, 2005 | 7.319 | 7.441 | 7.313 | 7.415 | 3,912,803 | +0.08(+1.03%) |
Feb 28, 2005 | 7.336 | 7.353 | 7.311 | 7.339 | 2,705,677 | -0.00(-0.05%) |
Feb 25, 2005 | 7.239 | 7.362 | 7.226 | 7.343 | 1,709,189 | +0.09(+1.28%) |
Feb 24, 2005 | 7.224 | 7.250 | 7.186 | 7.250 | 1,312,885 | -0.04(-0.49%) |
Feb 23, 2005 | 7.262 | 7.294 | 7.239 | 7.286 | 856,357 | +0.03(+0.36%) |
Feb 22, 2005 | 7.271 | 7.290 | 7.247 | 7.260 | 1,549,375 | -0.05(-0.72%) |
Feb 18, 2005 | 7.264 | 7.332 | 7.258 | 7.313 | 1,739,741 | +0.04(+0.60%) |
Feb 17, 2005 | 7.239 | 7.298 | 7.235 | 7.269 | 1,911,600 | +0.00(+0.00%) |
Feb 16, 2005 | 7.254 | 7.296 | 7.205 | 7.269 | 2,645,159 | -0.06(-0.85%) |
Feb 15, 2005 | 7.300 | 7.332 | 7.290 | 7.332 | 1,102,541 | -0.04(-0.56%) |
Feb 14, 2005 | 7.337 | 7.385 | 7.320 | 7.373 | 849,600 | +0.04(+0.49%) |
Feb 11, 2005 | 7.260 | 7.349 | 7.230 | 7.337 | 1,146,020 | -0.00(-0.05%) |
Feb 10, 2005 | 7.222 | 7.358 | 7.218 | 7.341 | 798,189 | +0.01(+0.18%) |
Feb 09, 2005 | 7.332 | 7.356 | 7.286 | 7.328 | 552,299 | -0.03(-0.41%) |
Feb 08, 2005 | 7.326 | 7.381 | 7.315 | 7.358 | 1,277,044 | -0.05(-0.66%) |
Feb 07, 2005 | 7.424 | 7.447 | 7.394 | 7.407 | 575,507 | -0.04(-0.53%) |
Feb 04, 2005 | 7.457 | 7.472 | 7.434 | 7.447 | 642,488 | -0.09(-1.20%) |
Feb 03, 2005 | 7.491 | 7.540 | 7.483 | 7.538 | 2,313,486 | -0.01(-0.08%) |
Feb 02, 2005 | 7.511 | 7.544 | 7.487 | 7.544 | 1,717,414 | +0.26(+3.61%) |