Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.001 | 8.084 | 7.888 | 7.971 | 216,019 | -0.00(-0.06%) |
Apr 28, 2005 | 7.981 | 8.069 | 7.854 | 7.976 | 291,085 | -0.06(-0.79%) |
Apr 27, 2005 | 7.966 | 8.202 | 7.898 | 8.040 | 239,681 | +0.02(+0.31%) |
Apr 26, 2005 | 8.260 | 8.260 | 7.942 | 8.015 | 278,030 | -0.33(-3.94%) |
Apr 25, 2005 | 8.148 | 8.354 | 7.991 | 8.344 | 241,109 | +0.20(+2.47%) |
Apr 22, 2005 | 8.363 | 8.408 | 8.050 | 8.143 | 299,244 | -0.25(-3.04%) |
Apr 21, 2005 | 8.334 | 8.515 | 8.314 | 8.398 | 268,646 | +0.13(+1.60%) |
Apr 20, 2005 | 8.403 | 8.481 | 8.265 | 8.265 | 232,541 | -0.14(-1.69%) |
Apr 19, 2005 | 8.393 | 8.555 | 8.319 | 8.408 | 328,414 | +0.01(+0.18%) |
Apr 18, 2005 | 8.236 | 8.457 | 8.143 | 8.393 | 152,172 | +0.23(+2.76%) |
Apr 15, 2005 | 8.452 | 8.452 | 8.162 | 8.167 | 204,799 | -0.28(-3.31%) |
Apr 14, 2005 | 8.481 | 8.520 | 8.442 | 8.447 | 326,374 | -0.02(-0.23%) |
Apr 13, 2005 | 8.535 | 8.555 | 8.461 | 8.466 | 316,583 | -0.14(-1.65%) |
Apr 12, 2005 | 8.285 | 8.609 | 8.236 | 8.609 | 206,839 | +0.27(+3.29%) |
Apr 11, 2005 | 8.457 | 8.530 | 8.324 | 8.334 | 206,839 | -0.10(-1.16%) |
Apr 08, 2005 | 8.633 | 8.633 | 8.422 | 8.432 | 124,634 | -0.14(-1.60%) |
Apr 07, 2005 | 8.496 | 8.682 | 8.408 | 8.569 | 88,733 | +0.11(+1.33%) |
Apr 06, 2005 | 8.520 | 8.628 | 8.457 | 8.457 | 175,018 | +0.01(+0.17%) |
Apr 05, 2005 | 8.432 | 8.520 | 8.368 | 8.442 | 148,908 | +0.07(+0.82%) |
Apr 04, 2005 | 8.211 | 8.398 | 8.069 | 8.373 | 166,654 | +0.16(+1.97%) |
Apr 01, 2005 | 8.211 | 8.383 | 8.113 | 8.211 | 187,053 | -0.05(-0.65%) |
Mar 31, 2005 | 8.300 | 8.373 | 8.182 | 8.265 | 171,142 | -0.09(-1.11%) |
Mar 30, 2005 | 8.104 | 8.358 | 8.104 | 8.358 | 119,738 | +0.27(+3.33%) |
Mar 29, 2005 | 8.202 | 8.378 | 8.069 | 8.089 | 178,689 | -0.11(-1.32%) |
Mar 28, 2005 | 8.363 | 8.432 | 8.187 | 8.197 | 125,450 | -0.18(-2.11%) |
Mar 24, 2005 | 8.427 | 8.452 | 8.324 | 8.373 | 146,664 | -0.01(-0.18%) |
Mar 23, 2005 | 8.442 | 8.452 | 8.324 | 8.388 | 141,360 | -0.10(-1.21%) |
Mar 22, 2005 | 8.604 | 8.687 | 8.486 | 8.491 | 134,425 | -0.15(-1.70%) |
Mar 21, 2005 | 8.530 | 8.667 | 8.530 | 8.638 | 181,953 | +0.04(+0.51%) |
Mar 18, 2005 | 8.844 | 8.844 | 8.579 | 8.594 | 583,190 | -0.17(-1.90%) |
Mar 17, 2005 | 8.677 | 8.785 | 8.559 | 8.760 | 117,698 | +0.12(+1.42%) |
Mar 16, 2005 | 8.746 | 8.746 | 8.555 | 8.638 | 139,321 | -0.11(-1.29%) |
Mar 15, 2005 | 8.775 | 8.922 | 8.746 | 8.751 | 128,305 | +0.04(+0.51%) |
Mar 14, 2005 | 8.658 | 8.741 | 8.638 | 8.707 | 148,092 | +0.05(+0.57%) |
Mar 11, 2005 | 8.579 | 8.677 | 8.579 | 8.658 | 162,575 | +0.01(+0.17%) |
Mar 10, 2005 | 8.653 | 8.721 | 8.579 | 8.643 | 174,814 | -0.06(-0.68%) |
Mar 09, 2005 | 8.530 | 8.746 | 8.481 | 8.702 | 204,799 | +0.07(+0.85%) |
Mar 08, 2005 | 8.677 | 8.726 | 8.579 | 8.628 | 177,874 | -0.07(-0.79%) |
Mar 07, 2005 | 8.457 | 8.819 | 8.457 | 8.697 | 123,206 | -0.00(-0.06%) |
Mar 04, 2005 | 8.604 | 8.810 | 8.481 | 8.702 | 73,434 | +0.13(+1.54%) |
Mar 03, 2005 | 8.545 | 8.599 | 8.412 | 8.569 | 226,422 | +0.02(+0.29%) |
Mar 02, 2005 | 8.633 | 8.741 | 8.520 | 8.545 | 131,365 | -0.16(-1.86%) |
Mar 01, 2005 | 8.530 | 8.741 | 8.520 | 8.707 | 155,231 | +0.23(+2.66%) |
Feb 28, 2005 | 8.476 | 8.481 | 8.280 | 8.481 | 210,919 | +0.00(+0.06%) |
Feb 25, 2005 | 8.177 | 8.481 | 8.177 | 8.476 | 182,565 | +0.25(+3.04%) |
Feb 24, 2005 | 8.006 | 8.226 | 7.912 | 8.226 | 112,599 | +0.22(+2.69%) |
Feb 23, 2005 | 8.064 | 8.236 | 7.893 | 8.010 | 158,903 | -0.08(-0.97%) |
Feb 22, 2005 | 8.236 | 8.260 | 8.050 | 8.089 | 176,242 | -0.21(-2.54%) |
Feb 18, 2005 | 8.290 | 8.398 | 8.187 | 8.300 | 98,932 | +0.01(+0.18%) |
Feb 17, 2005 | 8.437 | 8.486 | 8.260 | 8.285 | 155,027 | -0.14(-1.69%) |
Feb 16, 2005 | 8.221 | 8.491 | 8.221 | 8.427 | 136,261 | +0.15(+1.78%) |
Feb 15, 2005 | 8.172 | 8.393 | 8.153 | 8.280 | 182,361 | +0.11(+1.32%) |
Feb 14, 2005 | 8.192 | 8.334 | 8.118 | 8.172 | 190,521 | -0.02(-0.24%) |
Feb 11, 2005 | 8.015 | 8.260 | 7.868 | 8.192 | 184,809 | +0.14(+1.77%) |
Feb 10, 2005 | 8.089 | 8.128 | 7.947 | 8.050 | 222,342 | -0.09(-1.08%) |
Feb 09, 2005 | 8.187 | 8.309 | 8.069 | 8.138 | 216,426 | -0.10(-1.25%) |
Feb 08, 2005 | 8.334 | 8.349 | 8.211 | 8.241 | 150,336 | -0.16(-1.87%) |
Feb 07, 2005 | 8.388 | 8.398 | 8.280 | 8.398 | 167,674 | +0.01(+0.12%) |
Feb 04, 2005 | 8.236 | 8.412 | 8.099 | 8.388 | 205,003 | +0.10(+1.24%) |
Feb 03, 2005 | 8.349 | 8.383 | 8.187 | 8.285 | 181,341 | -0.14(-1.63%) |
Feb 02, 2005 | 8.344 | 8.422 | 8.251 | 8.422 | 250,288 | +0.08(+0.94%) |