Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.759 | 7.783 | 7.669 | 7.759 | 115,272 | +0.05(+0.62%) |
Apr 28, 2005 | 7.741 | 7.789 | 7.669 | 7.711 | 49,761 | -0.07(-0.92%) |
Apr 27, 2005 | 7.729 | 7.860 | 7.699 | 7.783 | 52,944 | +0.06(+0.77%) |
Apr 26, 2005 | 7.878 | 7.908 | 7.646 | 7.723 | 252,828 | -0.14(-1.75%) |
Apr 25, 2005 | 7.652 | 7.866 | 7.640 | 7.860 | 198,375 | +0.21(+2.73%) |
Apr 22, 2005 | 7.795 | 7.801 | 7.610 | 7.652 | 202,564 | -0.17(-2.14%) |
Apr 21, 2005 | 7.878 | 7.908 | 7.759 | 7.819 | 75,061 | -0.01(-0.15%) |
Apr 20, 2005 | 7.837 | 7.914 | 7.789 | 7.831 | 299,238 | -0.02(-0.23%) |
Apr 19, 2005 | 7.849 | 8.135 | 7.759 | 7.849 | 118,623 | +0.01(+0.15%) |
Apr 18, 2005 | 7.789 | 7.878 | 7.759 | 7.837 | 88,799 | +0.03(+0.38%) |
Apr 15, 2005 | 7.926 | 7.986 | 7.807 | 7.807 | 59,646 | -0.12(-1.51%) |
Apr 14, 2005 | 7.944 | 7.974 | 7.831 | 7.926 | 302,589 | -0.02(-0.23%) |
Apr 13, 2005 | 7.849 | 7.968 | 7.771 | 7.944 | 853,986 | +0.13(+1.60%) |
Apr 12, 2005 | 7.771 | 7.872 | 7.646 | 7.819 | 81,595 | +0.05(+0.69%) |
Apr 11, 2005 | 7.819 | 7.878 | 7.699 | 7.765 | 46,242 | -0.03(-0.38%) |
Apr 08, 2005 | 7.938 | 7.998 | 7.610 | 7.795 | 86,119 | -0.14(-1.80%) |
Apr 07, 2005 | 7.849 | 8.093 | 7.831 | 7.938 | 507,667 | +0.07(+0.83%) |
Apr 06, 2005 | 7.855 | 8.040 | 7.819 | 7.872 | 78,244 | +0.02(+0.23%) |
Apr 05, 2005 | 7.753 | 7.902 | 7.747 | 7.855 | 49,928 | +0.10(+1.31%) |
Apr 04, 2005 | 7.789 | 7.819 | 7.669 | 7.753 | 100,863 | +0.00(+0.00%) |
Apr 01, 2005 | 8.093 | 8.141 | 7.705 | 7.753 | 177,599 | -0.30(-3.78%) |
Mar 31, 2005 | 7.938 | 8.057 | 7.705 | 8.057 | 266,064 | +0.08(+1.05%) |
Mar 30, 2005 | 7.699 | 7.992 | 7.693 | 7.974 | 124,990 | +0.33(+4.38%) |
Mar 29, 2005 | 7.562 | 7.640 | 7.490 | 7.640 | 148,279 | +0.02(+0.23%) |
Mar 28, 2005 | 7.759 | 7.783 | 7.532 | 7.622 | 55,458 | -0.12(-1.54%) |
Mar 24, 2005 | 7.759 | 7.819 | 7.693 | 7.741 | 90,475 | -0.05(-0.69%) |
Mar 23, 2005 | 7.908 | 7.908 | 7.658 | 7.795 | 308,789 | -0.13(-1.66%) |
Mar 22, 2005 | 7.998 | 8.081 | 7.902 | 7.926 | 101,533 | -0.10(-1.19%) |
Mar 21, 2005 | 8.147 | 8.177 | 7.986 | 8.022 | 229,539 | -0.10(-1.25%) |
Mar 18, 2005 | 8.117 | 8.201 | 7.938 | 8.123 | 450,366 | +0.07(+0.81%) |
Mar 17, 2005 | 8.028 | 8.081 | 7.908 | 8.057 | 91,145 | +0.07(+0.90%) |
Mar 16, 2005 | 8.063 | 8.063 | 7.890 | 7.986 | 83,270 | -0.08(-0.96%) |
Mar 15, 2005 | 8.207 | 8.308 | 8.016 | 8.063 | 51,939 | -0.11(-1.39%) |
Mar 14, 2005 | 8.242 | 8.242 | 8.087 | 8.177 | 41,216 | -0.03(-0.36%) |
Mar 11, 2005 | 8.236 | 8.320 | 8.057 | 8.207 | 118,120 | -0.14(-1.65%) |
Mar 10, 2005 | 8.416 | 8.445 | 8.213 | 8.344 | 69,196 | -0.04(-0.50%) |
Mar 09, 2005 | 8.386 | 8.469 | 8.177 | 8.386 | 152,802 | -0.03(-0.35%) |
Mar 08, 2005 | 8.445 | 8.535 | 8.368 | 8.416 | 60,819 | +0.03(+0.36%) |
Mar 07, 2005 | 8.404 | 8.433 | 8.308 | 8.386 | 224,847 | -0.02(-0.21%) |
Mar 04, 2005 | 8.416 | 8.439 | 8.332 | 8.404 | 175,254 | +0.11(+1.30%) |
Mar 03, 2005 | 8.416 | 8.439 | 8.296 | 8.296 | 86,621 | -0.08(-1.00%) |
Mar 02, 2005 | 8.445 | 8.499 | 8.296 | 8.380 | 101,700 | +0.02(+0.29%) |
Mar 01, 2005 | 8.416 | 8.475 | 8.272 | 8.356 | 165,871 | +0.06(+0.72%) |
Feb 28, 2005 | 8.356 | 8.356 | 8.177 | 8.296 | 171,735 | -0.06(-0.71%) |
Feb 25, 2005 | 8.207 | 8.505 | 8.207 | 8.356 | 187,652 | +0.12(+1.45%) |
Feb 24, 2005 | 8.248 | 8.308 | 8.141 | 8.236 | 380,666 | +0.00(+0.00%) |
Feb 23, 2005 | 8.242 | 8.326 | 8.207 | 8.236 | 101,198 | +0.05(+0.66%) |
Feb 22, 2005 | 8.344 | 8.344 | 8.147 | 8.183 | 126,330 | -0.16(-1.93%) |
Feb 18, 2005 | 8.433 | 8.433 | 8.213 | 8.344 | 386,028 | -0.03(-0.36%) |
Feb 17, 2005 | 8.433 | 8.433 | 8.147 | 8.374 | 172,405 | +0.00(+0.00%) |
Feb 16, 2005 | 8.207 | 8.445 | 8.177 | 8.374 | 226,523 | +0.23(+2.78%) |
Feb 15, 2005 | 8.236 | 8.416 | 8.087 | 8.147 | 138,728 | -0.08(-1.02%) |
Feb 14, 2005 | 8.320 | 8.445 | 8.117 | 8.231 | 113,931 | -0.03(-0.36%) |
Feb 11, 2005 | 8.069 | 8.326 | 8.069 | 8.260 | 140,906 | +0.19(+2.37%) |
Feb 10, 2005 | 7.992 | 8.105 | 7.938 | 8.069 | 151,127 | +0.14(+1.73%) |
Feb 09, 2005 | 7.980 | 8.034 | 7.878 | 7.932 | 146,268 | -0.04(-0.45%) |
Feb 08, 2005 | 7.920 | 7.968 | 7.908 | 7.968 | 109,240 | +0.05(+0.60%) |
Feb 07, 2005 | 7.932 | 7.980 | 7.890 | 7.920 | 109,408 | +0.04(+0.53%) |
Feb 04, 2005 | 7.699 | 7.944 | 7.687 | 7.878 | 294,547 | +0.12(+1.54%) |
Feb 03, 2005 | 7.807 | 7.860 | 7.687 | 7.759 | 128,676 | +0.02(+0.31%) |
Feb 02, 2005 | 7.801 | 7.872 | 7.646 | 7.735 | 271,928 | -0.05(-0.69%) |