Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.457 | 7.478 | 7.435 | 7.478 | 2,059 | +0.00(+0.00%) |
Apr 28, 2005 | 7.521 | 7.521 | 7.478 | 7.478 | 1,497 | -0.09(-1.13%) |
Apr 27, 2005 | 7.606 | 7.606 | 7.563 | 7.563 | 6,552 | -0.09(-1.12%) |
Apr 26, 2005 | 7.649 | 7.649 | 7.649 | 7.649 | 1,497 | -0.03(-0.33%) |
Apr 25, 2005 | 7.713 | 7.713 | 7.675 | 7.675 | 2,995 | -0.04(-0.50%) |
Apr 22, 2005 | 7.841 | 7.841 | 7.713 | 7.713 | 12,543 | -0.19(-2.38%) |
Apr 21, 2005 | 7.867 | 7.901 | 7.867 | 7.901 | 7,114 | -0.01(-0.16%) |
Apr 20, 2005 | 7.905 | 7.987 | 7.860 | 7.914 | 95,480 | +0.01(+0.11%) |
Apr 19, 2005 | 7.905 | 7.905 | 7.905 | 7.905 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 7.901 | 7.905 | 7.901 | 7.905 | 15,164 | -0.04(-0.54%) |
Apr 15, 2005 | 7.957 | 7.974 | 7.948 | 7.948 | 2,995 | +0.00(+0.00%) |
Apr 14, 2005 | 7.948 | 7.948 | 7.948 | 7.948 | 16,849 | -0.02(-0.27%) |
Apr 13, 2005 | 7.948 | 7.969 | 7.948 | 7.969 | 748 | +0.02(+0.27%) |
Apr 12, 2005 | 7.948 | 7.948 | 7.948 | 7.948 | 4,867 | +0.01(+0.16%) |
Apr 11, 2005 | 7.910 | 7.935 | 7.910 | 7.935 | 1,684 | +0.03(+0.38%) |
Apr 08, 2005 | 7.905 | 7.905 | 7.905 | 7.905 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 7.905 | 7.905 | 7.905 | 7.905 | 1,497 | +0.04(+0.54%) |
Apr 06, 2005 | 7.863 | 7.863 | 7.863 | 7.863 | 8,424 | +0.00(+0.00%) |
Apr 05, 2005 | 7.820 | 7.863 | 7.820 | 7.863 | 3,369 | +0.09(+1.10%) |
Apr 04, 2005 | 7.863 | 7.863 | 7.777 | 7.777 | 17,223 | -0.13(-1.67%) |
Apr 01, 2005 | 7.905 | 7.948 | 7.892 | 7.910 | 5,242 | +0.00(+0.05%) |
Mar 31, 2005 | 7.863 | 7.922 | 7.863 | 7.905 | 31,452 | +0.02(+0.27%) |
Mar 30, 2005 | 7.858 | 7.884 | 7.858 | 7.884 | 748 | +0.01(+0.11%) |
Mar 29, 2005 | 7.854 | 7.910 | 7.854 | 7.875 | 31,265 | +0.00(+0.00%) |
Mar 28, 2005 | 7.892 | 7.944 | 7.875 | 7.875 | 40,064 | +0.00(+0.05%) |
Mar 24, 2005 | 7.884 | 7.897 | 7.863 | 7.871 | 12,543 | -0.06(-0.70%) |
Mar 23, 2005 | 7.927 | 7.927 | 7.910 | 7.927 | 28,082 | -0.06(-0.70%) |
Mar 22, 2005 | 7.948 | 7.987 | 7.927 | 7.982 | 4,305 | -0.01(-0.11%) |
Mar 21, 2005 | 8.012 | 8.046 | 7.987 | 7.991 | 19,844 | -0.08(-0.95%) |
Mar 18, 2005 | 8.012 | 8.085 | 8.012 | 8.068 | 15,351 | +0.06(+0.69%) |
Mar 17, 2005 | 8.012 | 8.012 | 8.012 | 8.012 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.987 | 8.012 | 7.969 | 8.012 | 8,424 | +0.08(+0.97%) |
Mar 15, 2005 | 7.863 | 7.935 | 7.863 | 7.935 | 8,799 | +0.02(+0.27%) |
Mar 14, 2005 | 8.119 | 8.119 | 7.905 | 7.914 | 85,370 | -0.23(-2.78%) |
Mar 11, 2005 | 8.115 | 8.166 | 8.115 | 8.140 | 15,351 | +0.04(+0.53%) |
Mar 10, 2005 | 8.098 | 8.115 | 8.076 | 8.098 | 20,032 | +0.02(+0.26%) |
Mar 09, 2005 | 8.051 | 8.076 | 8.046 | 8.076 | 26,397 | +0.07(+0.85%) |
Mar 08, 2005 | 8.012 | 8.012 | 8.008 | 8.008 | 3,931 | +0.04(+0.48%) |
Mar 07, 2005 | 7.948 | 8.012 | 7.948 | 7.969 | 58,411 | +0.02(+0.27%) |
Mar 04, 2005 | 7.948 | 7.991 | 7.927 | 7.948 | 45,306 | +0.00(+0.00%) |
Mar 03, 2005 | 7.905 | 7.948 | 7.905 | 7.948 | 35,571 | +0.04(+0.54%) |
Mar 02, 2005 | 7.884 | 7.910 | 7.884 | 7.905 | 60,657 | -0.02(-0.27%) |
Mar 01, 2005 | 7.786 | 7.927 | 7.786 | 7.927 | 45,680 | +0.15(+1.92%) |
Feb 28, 2005 | 7.863 | 7.863 | 7.777 | 7.777 | 61,594 | -0.06(-0.82%) |
Feb 25, 2005 | 7.777 | 7.863 | 7.777 | 7.841 | 64,215 | +0.02(+0.27%) |
Feb 24, 2005 | 7.888 | 7.892 | 7.820 | 7.820 | 15,726 | -0.08(-1.03%) |
Feb 23, 2005 | 7.905 | 7.910 | 7.884 | 7.901 | 14,977 | -0.00(-0.05%) |
Feb 22, 2005 | 7.820 | 7.905 | 7.820 | 7.905 | 7,488 | +0.04(+0.54%) |
Feb 18, 2005 | 7.905 | 7.927 | 7.863 | 7.863 | 25,835 | -0.11(-1.34%) |
Feb 17, 2005 | 7.798 | 7.969 | 7.777 | 7.969 | 4,305 | +0.19(+2.47%) |
Feb 16, 2005 | 7.863 | 7.888 | 7.777 | 7.777 | 12,917 | -0.13(-1.62%) |
Feb 15, 2005 | 7.991 | 7.991 | 7.905 | 7.905 | 20,406 | -0.06(-0.80%) |
Feb 14, 2005 | 7.991 | 7.991 | 7.969 | 7.969 | 2,433 | +0.00(+0.00%) |
Feb 11, 2005 | 8.012 | 8.012 | 7.969 | 7.969 | 748 | -0.02(-0.27%) |
Feb 10, 2005 | 7.969 | 7.991 | 7.969 | 7.991 | 5,054 | +0.02(+0.27%) |
Feb 09, 2005 | 8.034 | 8.034 | 7.961 | 7.969 | 2,621 | -0.15(-1.84%) |
Feb 08, 2005 | 8.119 | 8.119 | 8.119 | 8.119 | 4,118 | +0.00(+0.00%) |
Feb 07, 2005 | 8.055 | 8.119 | 8.032 | 8.119 | 4,118 | +0.09(+1.06%) |
Feb 04, 2005 | 7.948 | 8.034 | 7.948 | 8.034 | 3,369 | +0.09(+1.08%) |
Feb 03, 2005 | 7.905 | 7.948 | 7.905 | 7.948 | 61,219 | +0.02(+0.27%) |
Feb 02, 2005 | 7.905 | 7.927 | 7.884 | 7.927 | 33,886 | +0.04(+0.54%) |