Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.908 | 6.957 | 6.831 | 6.853 | 281,595 | -0.05(-0.79%) |
Apr 28, 2005 | 7.007 | 7.016 | 6.871 | 6.908 | 286,683 | -0.11(-1.55%) |
Apr 27, 2005 | 7.057 | 7.075 | 6.975 | 7.016 | 239,787 | -0.13(-1.83%) |
Apr 26, 2005 | 7.183 | 7.188 | 7.097 | 7.147 | 251,069 | -0.04(-0.50%) |
Apr 25, 2005 | 7.084 | 7.210 | 6.984 | 7.183 | 513,641 | +0.01(+0.13%) |
Apr 22, 2005 | 7.287 | 7.287 | 7.129 | 7.174 | 634,419 | -0.11(-1.55%) |
Apr 21, 2005 | 7.504 | 7.504 | 7.265 | 7.287 | 763,383 | -0.17(-2.30%) |
Apr 20, 2005 | 7.459 | 7.477 | 7.414 | 7.459 | 106,400 | +0.01(+0.12%) |
Apr 19, 2005 | 7.346 | 7.459 | 7.346 | 7.450 | 158,383 | +0.01(+0.18%) |
Apr 18, 2005 | 7.509 | 7.527 | 7.323 | 7.436 | 681,315 | -0.07(-0.90%) |
Apr 15, 2005 | 7.581 | 7.622 | 7.491 | 7.504 | 614,953 | -0.20(-2.64%) |
Apr 14, 2005 | 7.776 | 7.776 | 7.685 | 7.708 | 242,884 | -0.11(-1.39%) |
Apr 13, 2005 | 7.812 | 7.907 | 7.735 | 7.816 | 538,637 | -0.07(-0.92%) |
Apr 12, 2005 | 7.898 | 7.911 | 7.843 | 7.889 | 100,648 | -0.02(-0.29%) |
Apr 11, 2005 | 7.911 | 7.952 | 7.866 | 7.911 | 188,025 | +0.04(+0.46%) |
Apr 08, 2005 | 7.911 | 7.943 | 7.830 | 7.875 | 283,144 | -0.04(-0.51%) |
Apr 07, 2005 | 7.789 | 7.920 | 7.748 | 7.916 | 130,954 | +0.01(+0.17%) |
Apr 06, 2005 | 7.866 | 7.911 | 7.843 | 7.902 | 176,080 | +0.03(+0.40%) |
Apr 05, 2005 | 7.730 | 7.889 | 7.730 | 7.870 | 143,120 | +0.05(+0.58%) |
Apr 04, 2005 | 7.821 | 7.830 | 7.748 | 7.825 | 142,899 | +0.05(+0.64%) |
Apr 01, 2005 | 7.766 | 7.794 | 7.726 | 7.776 | 182,495 | +0.03(+0.35%) |
Mar 31, 2005 | 7.785 | 7.785 | 7.699 | 7.748 | 186,034 | -0.04(-0.52%) |
Mar 30, 2005 | 7.766 | 7.839 | 7.766 | 7.789 | 110,824 | +0.07(+0.88%) |
Mar 29, 2005 | 7.812 | 7.812 | 7.694 | 7.721 | 219,879 | -0.18(-2.23%) |
Mar 28, 2005 | 7.956 | 7.974 | 7.870 | 7.898 | 596,593 | +0.08(+0.98%) |
Mar 24, 2005 | 7.739 | 7.857 | 7.739 | 7.821 | 94,455 | +0.05(+0.58%) |
Mar 23, 2005 | 7.730 | 7.907 | 7.626 | 7.776 | 347,736 | +0.15(+1.96%) |
Mar 22, 2005 | 7.676 | 7.676 | 7.595 | 7.626 | 328,712 | -0.01(-0.12%) |
Mar 21, 2005 | 7.631 | 7.658 | 7.617 | 7.635 | 180,725 | +0.00(+0.00%) |
Mar 18, 2005 | 7.726 | 7.726 | 7.568 | 7.635 | 480,902 | -0.12(-1.57%) |
Mar 17, 2005 | 7.776 | 7.780 | 7.735 | 7.757 | 259,917 | -0.03(-0.41%) |
Mar 16, 2005 | 7.685 | 7.834 | 7.685 | 7.789 | 471,611 | +0.03(+0.35%) |
Mar 15, 2005 | 7.830 | 7.843 | 7.757 | 7.762 | 391,756 | -0.02(-0.23%) |
Mar 14, 2005 | 7.753 | 7.780 | 7.712 | 7.780 | 205,279 | -0.01(-0.12%) |
Mar 11, 2005 | 7.979 | 7.979 | 7.730 | 7.789 | 223,860 | -0.18(-2.21%) |
Mar 10, 2005 | 8.006 | 8.024 | 7.961 | 7.965 | 244,433 | -0.01(-0.17%) |
Mar 09, 2005 | 7.979 | 8.020 | 7.934 | 7.979 | 176,301 | +0.15(+1.96%) |
Mar 08, 2005 | 7.866 | 7.938 | 7.821 | 7.825 | 472,275 | +0.01(+0.17%) |
Mar 07, 2005 | 7.893 | 7.929 | 7.776 | 7.812 | 259,917 | -0.08(-0.97%) |
Mar 04, 2005 | 7.866 | 7.943 | 7.776 | 7.889 | 150,199 | +0.05(+0.63%) |
Mar 03, 2005 | 7.875 | 7.916 | 7.839 | 7.839 | 69,901 | -0.03(-0.34%) |
Mar 02, 2005 | 7.934 | 7.934 | 7.866 | 7.866 | 201,740 | -0.10(-1.30%) |
Mar 01, 2005 | 7.947 | 7.979 | 7.843 | 7.970 | 89,146 | +0.00(+0.06%) |
Feb 28, 2005 | 8.002 | 8.002 | 7.911 | 7.965 | 168,116 | -0.06(-0.73%) |
Feb 25, 2005 | 7.798 | 8.024 | 7.798 | 8.024 | 105,957 | +0.26(+3.32%) |
Feb 24, 2005 | 7.952 | 7.952 | 7.753 | 7.766 | 265,005 | -0.19(-2.33%) |
Feb 23, 2005 | 7.934 | 7.988 | 7.925 | 7.952 | 284,471 | +0.03(+0.40%) |
Feb 22, 2005 | 8.011 | 8.047 | 7.900 | 7.920 | 338,445 | -0.12(-1.46%) |
Feb 18, 2005 | 7.988 | 8.164 | 7.965 | 8.038 | 524,037 | -0.02(-0.22%) |
Feb 17, 2005 | 7.988 | 8.065 | 7.979 | 8.056 | 301,061 | +0.04(+0.51%) |
Feb 16, 2005 | 8.002 | 8.029 | 7.979 | 8.015 | 270,314 | +0.00(+0.06%) |
Feb 15, 2005 | 8.002 | 8.047 | 7.956 | 8.011 | 379,590 | +0.03(+0.40%) |
Feb 14, 2005 | 7.943 | 8.011 | 7.861 | 7.979 | 468,293 | +0.02(+0.28%) |
Feb 11, 2005 | 7.785 | 7.979 | 7.766 | 7.956 | 343,754 | +0.13(+1.62%) |
Feb 10, 2005 | 7.762 | 7.866 | 7.730 | 7.830 | 266,553 | +0.07(+0.87%) |
Feb 09, 2005 | 7.776 | 7.834 | 7.694 | 7.762 | 309,688 | +0.04(+0.53%) |
Feb 08, 2005 | 7.690 | 7.726 | 7.581 | 7.721 | 482,672 | -0.01(-0.12%) |
Feb 07, 2005 | 7.721 | 7.757 | 7.694 | 7.730 | 301,725 | -0.01(-0.18%) |
Feb 04, 2005 | 7.604 | 7.766 | 7.604 | 7.744 | 465,418 | +0.16(+2.09%) |
Feb 03, 2005 | 7.685 | 7.685 | 7.486 | 7.586 | 317,652 | -0.11(-1.47%) |
Feb 02, 2005 | 7.663 | 7.744 | 7.649 | 7.699 | 548,591 | -0.05(-0.70%) |