Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.189 | 7.266 | 7.142 | 7.218 | 87,736 | +0.09(+1.24%) |
Apr 28, 2005 | 7.189 | 7.189 | 7.101 | 7.130 | 42,256 | -0.08(-1.06%) |
Apr 27, 2005 | 7.136 | 7.207 | 7.077 | 7.207 | 110,816 | -0.01(-0.08%) |
Apr 26, 2005 | 7.207 | 7.319 | 7.195 | 7.213 | 228,930 | -0.02(-0.24%) |
Apr 25, 2005 | 7.189 | 7.283 | 7.189 | 7.230 | 68,051 | -0.05(-0.73%) |
Apr 22, 2005 | 7.283 | 7.313 | 7.230 | 7.283 | 194,480 | +0.00(+0.00%) |
Apr 21, 2005 | 7.207 | 7.283 | 7.201 | 7.283 | 107,931 | +0.14(+1.90%) |
Apr 20, 2005 | 7.154 | 7.254 | 7.148 | 7.148 | 358,923 | -0.14(-1.86%) |
Apr 19, 2005 | 7.242 | 7.283 | 7.189 | 7.283 | 262,531 | +0.17(+2.40%) |
Apr 18, 2005 | 7.053 | 7.183 | 7.053 | 7.112 | 61,941 | +0.06(+0.92%) |
Apr 15, 2005 | 7.101 | 7.124 | 7.024 | 7.048 | 112,174 | -0.11(-1.56%) |
Apr 14, 2005 | 7.154 | 7.160 | 7.083 | 7.160 | 244,373 | -0.05(-0.74%) |
Apr 13, 2005 | 7.189 | 7.248 | 7.171 | 7.213 | 248,615 | +0.06(+0.82%) |
Apr 12, 2005 | 7.059 | 7.160 | 7.042 | 7.154 | 99,955 | +0.05(+0.66%) |
Apr 11, 2005 | 7.148 | 7.154 | 7.071 | 7.107 | 48,365 | +0.10(+1.43%) |
Apr 08, 2005 | 7.000 | 7.071 | 6.983 | 7.006 | 85,191 | -0.01(-0.08%) |
Apr 07, 2005 | 6.959 | 7.024 | 6.959 | 7.012 | 119,641 | -0.08(-1.08%) |
Apr 06, 2005 | 7.071 | 7.124 | 7.048 | 7.089 | 196,856 | -0.28(-3.76%) |
Apr 05, 2005 | 7.283 | 7.366 | 7.283 | 7.366 | 155,957 | +0.15(+2.04%) |
Apr 04, 2005 | 7.183 | 7.218 | 7.134 | 7.218 | 80,609 | -0.02(-0.24%) |
Apr 01, 2005 | 7.260 | 7.301 | 7.195 | 7.236 | 91,470 | +0.01(+0.16%) |
Mar 31, 2005 | 7.301 | 7.301 | 7.154 | 7.224 | 58,378 | -0.02(-0.33%) |
Mar 30, 2005 | 7.218 | 7.277 | 7.160 | 7.248 | 123,374 | +0.11(+1.49%) |
Mar 29, 2005 | 7.095 | 7.177 | 7.089 | 7.142 | 189,728 | -0.05(-0.74%) |
Mar 28, 2005 | 7.118 | 7.213 | 7.095 | 7.195 | 80,778 | +0.02(+0.25%) |
Mar 24, 2005 | 7.165 | 7.201 | 7.136 | 7.177 | 63,978 | +0.14(+1.92%) |
Mar 23, 2005 | 6.989 | 7.112 | 6.989 | 7.042 | 88,755 | +0.01(+0.17%) |
Mar 22, 2005 | 7.124 | 7.130 | 7.006 | 7.030 | 112,513 | -0.15(-2.13%) |
Mar 21, 2005 | 7.218 | 7.218 | 7.142 | 7.183 | 87,567 | -0.06(-0.81%) |
Mar 18, 2005 | 7.236 | 7.248 | 7.201 | 7.242 | 31,225 | +0.00(+0.00%) |
Mar 17, 2005 | 7.224 | 7.277 | 7.201 | 7.242 | 64,147 | +0.03(+0.41%) |
Mar 16, 2005 | 7.218 | 7.307 | 7.171 | 7.213 | 155,448 | +0.01(+0.08%) |
Mar 15, 2005 | 7.260 | 7.289 | 7.201 | 7.207 | 127,447 | +0.01(+0.16%) |
Mar 14, 2005 | 7.136 | 7.195 | 7.124 | 7.195 | 63,129 | +0.06(+0.91%) |
Mar 11, 2005 | 7.189 | 7.201 | 7.130 | 7.130 | 60,923 | -0.05(-0.74%) |
Mar 10, 2005 | 7.165 | 7.230 | 7.136 | 7.183 | 147,472 | +0.01(+0.16%) |
Mar 09, 2005 | 7.201 | 7.277 | 7.071 | 7.171 | 129,823 | -0.13(-1.78%) |
Mar 08, 2005 | 7.283 | 7.425 | 7.248 | 7.301 | 352,813 | +0.02(+0.32%) |
Mar 07, 2005 | 7.266 | 7.295 | 7.218 | 7.277 | 244,882 | +0.01(+0.08%) |
Mar 04, 2005 | 7.201 | 7.295 | 7.093 | 7.271 | 251,840 | +0.10(+1.40%) |
Mar 03, 2005 | 7.101 | 7.248 | 7.089 | 7.171 | 283,914 | -0.05(-0.73%) |
Mar 02, 2005 | 7.160 | 7.271 | 7.154 | 7.224 | 219,087 | -0.11(-1.53%) |
Mar 01, 2005 | 7.277 | 7.378 | 7.271 | 7.336 | 35,468 | +0.05(+0.65%) |
Feb 28, 2005 | 7.325 | 7.325 | 7.218 | 7.289 | 80,100 | -0.18(-2.37%) |
Feb 25, 2005 | 7.366 | 7.472 | 7.366 | 7.466 | 54,814 | +0.11(+1.52%) |
Feb 24, 2005 | 7.336 | 7.366 | 7.277 | 7.354 | 79,251 | -0.02(-0.32%) |
Feb 23, 2005 | 7.342 | 7.413 | 7.330 | 7.378 | 76,706 | +0.03(+0.40%) |
Feb 22, 2005 | 7.348 | 7.448 | 7.325 | 7.348 | 52,438 | -0.09(-1.19%) |
Feb 18, 2005 | 7.460 | 7.460 | 7.425 | 7.436 | 87,567 | +0.01(+0.08%) |
Feb 17, 2005 | 7.442 | 7.495 | 7.401 | 7.431 | 70,087 | +0.15(+2.11%) |
Feb 16, 2005 | 7.301 | 7.313 | 7.224 | 7.277 | 89,942 | -0.16(-2.14%) |
Feb 15, 2005 | 7.301 | 7.442 | 7.301 | 7.436 | 131,520 | +0.16(+2.19%) |
Feb 14, 2005 | 7.177 | 7.277 | 7.177 | 7.277 | 106,573 | +0.13(+1.81%) |
Feb 11, 2005 | 7.089 | 7.171 | 7.077 | 7.148 | 109,119 | +0.02(+0.25%) |
Feb 10, 2005 | 7.112 | 7.171 | 7.089 | 7.130 | 56,850 | +0.06(+0.83%) |
Feb 09, 2005 | 7.065 | 7.107 | 7.030 | 7.071 | 56,002 | +0.03(+0.42%) |
Feb 08, 2005 | 7.036 | 7.077 | 7.000 | 7.042 | 102,670 | -0.05(-0.66%) |
Feb 07, 2005 | 7.095 | 7.130 | 7.059 | 7.089 | 59,905 | +0.02(+0.25%) |
Feb 04, 2005 | 7.012 | 7.071 | 6.997 | 7.071 | 150,696 | +0.03(+0.42%) |
Feb 03, 2005 | 6.989 | 7.042 | 6.953 | 7.042 | 578,180 | -0.03(-0.42%) |
Feb 02, 2005 | 7.018 | 7.083 | 7.012 | 7.071 | 356,377 | +0.06(+0.84%) |