Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.700 | 7.750 | 7.600 | 7.750 | 5,300 | +0.12(+1.57%) |
Apr 28, 2005 | 7.600 | 7.640 | 7.600 | 7.630 | 4,100 | -0.03(-0.39%) |
Apr 27, 2005 | 7.750 | 7.750 | 7.650 | 7.660 | 1,400 | -0.09(-1.16%) |
Apr 26, 2005 | 7.860 | 7.860 | 7.740 | 7.750 | 8,800 | -0.09(-1.15%) |
Apr 25, 2005 | 7.750 | 7.840 | 7.650 | 7.840 | 7,900 | -0.01(-0.13%) |
Apr 22, 2005 | 7.730 | 7.850 | 7.680 | 7.850 | 28,900 | +0.07(+0.90%) |
Apr 21, 2005 | 7.840 | 7.840 | 7.510 | 7.780 | 23,900 | -0.06(-0.77%) |
Apr 20, 2005 | 7.690 | 7.840 | 7.690 | 7.840 | 11,700 | +0.24(+3.16%) |
Apr 19, 2005 | 7.720 | 7.720 | 7.490 | 7.600 | 9,900 | -0.15(-1.94%) |
Apr 18, 2005 | 7.760 | 7.800 | 7.610 | 7.750 | 19,200 | -0.11(-1.40%) |
Apr 15, 2005 | 7.990 | 7.990 | 7.850 | 7.860 | 28,000 | -0.13(-1.63%) |
Apr 14, 2005 | 7.650 | 7.990 | 7.650 | 7.990 | 22,000 | +0.37(+4.86%) |
Apr 13, 2005 | 7.800 | 7.800 | 7.460 | 7.620 | 8,700 | -0.17(-2.18%) |
Apr 12, 2005 | 7.750 | 7.790 | 7.550 | 7.790 | 18,700 | +0.14(+1.83%) |
Apr 11, 2005 | 7.450 | 7.660 | 7.410 | 7.650 | 21,900 | +0.21(+2.82%) |
Apr 08, 2005 | 7.350 | 7.550 | 7.280 | 7.440 | 18,900 | +0.14(+1.92%) |
Apr 07, 2005 | 7.030 | 7.300 | 7.030 | 7.300 | 14,900 | +0.18(+2.53%) |
Apr 06, 2005 | 7.000 | 7.140 | 7.000 | 7.120 | 24,500 | -0.08(-1.11%) |
Apr 05, 2005 | 7.300 | 7.350 | 7.100 | 7.200 | 8,900 | -0.09(-1.23%) |
Apr 04, 2005 | 7.330 | 7.330 | 7.270 | 7.290 | 9,600 | +0.03(+0.41%) |
Apr 01, 2005 | 7.170 | 7.260 | 7.170 | 7.260 | 9,500 | +0.09(+1.26%) |
Mar 31, 2005 | 7.140 | 7.250 | 7.080 | 7.170 | 12,300 | +0.03(+0.42%) |
Mar 30, 2005 | 7.200 | 7.200 | 7.100 | 7.140 | 17,500 | +0.04(+0.56%) |
Mar 29, 2005 | 7.040 | 7.240 | 6.980 | 7.100 | 25,000 | +0.08(+1.14%) |
Mar 28, 2005 | 7.200 | 7.200 | 6.920 | 7.020 | 20,000 | -0.14(-1.96%) |
Mar 24, 2005 | 7.000 | 7.200 | 7.000 | 7.160 | 17,100 | +0.11(+1.56%) |
Mar 23, 2005 | 7.100 | 7.100 | 6.950 | 7.050 | 170,400 | -0.10(-1.40%) |
Mar 22, 2005 | 7.300 | 7.380 | 7.140 | 7.150 | 13,500 | -0.15(-2.05%) |
Mar 21, 2005 | 7.400 | 7.400 | 7.300 | 7.300 | 13,200 | -0.20(-2.67%) |
Mar 18, 2005 | 7.570 | 7.570 | 7.470 | 7.500 | 4,200 | -0.07(-0.92%) |
Mar 17, 2005 | 7.700 | 7.710 | 7.150 | 7.570 | 61,100 | -0.23(-2.95%) |
Mar 16, 2005 | 7.990 | 7.990 | 7.600 | 7.800 | 26,500 | -0.19(-2.38%) |
Mar 15, 2005 | 8.000 | 8.000 | 7.920 | 7.990 | 8,900 | +0.00(+0.00%) |
Mar 14, 2005 | 8.000 | 8.000 | 7.960 | 7.990 | 6,800 | -0.01(-0.12%) |
Mar 11, 2005 | 8.020 | 8.060 | 7.980 | 8.000 | 23,400 | -0.02(-0.25%) |
Mar 10, 2005 | 7.960 | 8.020 | 7.760 | 8.020 | 17,400 | +0.01(+0.12%) |
Mar 09, 2005 | 8.000 | 8.010 | 7.950 | 8.010 | 23,700 | +0.01(+0.12%) |
Mar 08, 2005 | 8.000 | 8.010 | 7.990 | 8.000 | 9,100 | -0.01(-0.12%) |
Mar 07, 2005 | 8.020 | 8.040 | 7.850 | 8.010 | 17,000 | -0.08(-0.99%) |
Mar 04, 2005 | 8.000 | 8.100 | 7.970 | 8.090 | 5,700 | +0.09(+1.12%) |
Mar 03, 2005 | 7.940 | 8.050 | 7.940 | 8.000 | 55,100 | +0.11(+1.39%) |
Mar 02, 2005 | 7.800 | 7.900 | 7.800 | 7.890 | 4,500 | +0.04(+0.51%) |
Mar 01, 2005 | 8.130 | 8.130 | 7.690 | 7.850 | 32,300 | -0.18(-2.24%) |
Feb 28, 2005 | 7.810 | 8.030 | 7.550 | 8.030 | 54,300 | +0.12(+1.52%) |
Feb 25, 2005 | 8.240 | 8.310 | 7.880 | 7.910 | 63,400 | -0.39(-4.70%) |
Feb 24, 2005 | 8.350 | 8.350 | 8.170 | 8.300 | 3,400 | -0.05(-0.60%) |
Feb 23, 2005 | 8.430 | 8.430 | 8.280 | 8.350 | 16,200 | -0.05(-0.60%) |
Feb 22, 2005 | 8.360 | 8.500 | 8.360 | 8.400 | 13,500 | -0.01(-0.12%) |
Feb 18, 2005 | 8.450 | 8.460 | 8.350 | 8.410 | 15,500 | +0.06(+0.72%) |
Feb 17, 2005 | 8.310 | 8.450 | 8.250 | 8.350 | 12,000 | -0.05(-0.60%) |
Feb 16, 2005 | 8.210 | 8.400 | 8.160 | 8.400 | 4,500 | +0.14(+1.69%) |
Feb 15, 2005 | 8.500 | 8.500 | 8.240 | 8.260 | 9,700 | -0.20(-2.36%) |
Feb 14, 2005 | 8.550 | 8.600 | 8.450 | 8.460 | 14,300 | -0.01(-0.12%) |
Feb 11, 2005 | 8.560 | 8.560 | 8.200 | 8.470 | 19,600 | -0.08(-0.94%) |
Feb 10, 2005 | 8.350 | 8.550 | 8.350 | 8.550 | 16,500 | +0.14(+1.66%) |
Feb 09, 2005 | 8.460 | 8.550 | 8.300 | 8.410 | 29,200 | -0.06(-0.71%) |
Feb 08, 2005 | 7.700 | 8.500 | 7.700 | 8.470 | 463,000 | +0.65(+8.31%) |
Feb 07, 2005 | 7.550 | 8.000 | 7.550 | 7.820 | 110,800 | +0.22(+2.89%) |
Feb 04, 2005 | 7.740 | 7.750 | 7.600 | 7.600 | 13,400 | -0.07(-0.91%) |
Feb 03, 2005 | 7.520 | 7.750 | 7.450 | 7.670 | 30,500 | +0.05(+0.66%) |
Feb 02, 2005 | 7.960 | 7.960 | 7.560 | 7.620 | 6,600 | -0.29(-3.67%) |