Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.711 | 7.767 | 7.478 | 7.500 | 430,505 | -0.21(-2.71%) |
Apr 28, 2005 | 7.866 | 7.920 | 7.607 | 7.709 | 459,424 | -0.15(-1.85%) |
Apr 27, 2005 | 8.272 | 8.299 | 7.666 | 7.854 | 981,965 | -0.32(-3.89%) |
Apr 26, 2005 | 8.262 | 8.274 | 8.122 | 8.172 | 267,808 | -0.08(-0.96%) |
Apr 25, 2005 | 8.289 | 8.341 | 8.118 | 8.252 | 210,978 | -0.04(-0.48%) |
Apr 22, 2005 | 8.371 | 8.470 | 8.252 | 8.291 | 355,569 | -0.05(-0.62%) |
Apr 21, 2005 | 8.353 | 8.439 | 8.295 | 8.343 | 365,628 | -0.01(-0.12%) |
Apr 20, 2005 | 8.319 | 8.431 | 8.291 | 8.353 | 279,627 | +0.03(+0.38%) |
Apr 19, 2005 | 8.222 | 8.415 | 8.220 | 8.321 | 231,095 | +0.10(+1.16%) |
Apr 18, 2005 | 8.210 | 8.250 | 8.156 | 8.226 | 241,405 | +0.02(+0.22%) |
Apr 15, 2005 | 8.301 | 8.349 | 8.172 | 8.208 | 281,136 | -0.09(-1.13%) |
Apr 14, 2005 | 8.351 | 8.377 | 8.262 | 8.301 | 287,925 | -0.05(-0.60%) |
Apr 13, 2005 | 8.172 | 8.421 | 8.172 | 8.351 | 498,903 | +0.18(+2.21%) |
Apr 12, 2005 | 7.695 | 8.198 | 7.685 | 8.170 | 662,103 | +0.45(+5.87%) |
Apr 11, 2005 | 7.761 | 7.761 | 7.667 | 7.717 | 257,498 | -0.03(-0.41%) |
Apr 08, 2005 | 7.586 | 7.814 | 7.490 | 7.749 | 350,288 | +0.17(+2.28%) |
Apr 07, 2005 | 7.665 | 7.665 | 7.553 | 7.576 | 144,340 | -0.10(-1.27%) |
Apr 06, 2005 | 7.715 | 7.721 | 7.655 | 7.673 | 268,311 | -0.02(-0.28%) |
Apr 05, 2005 | 7.784 | 7.818 | 7.669 | 7.695 | 343,247 | -0.09(-1.15%) |
Apr 04, 2005 | 7.900 | 7.914 | 7.771 | 7.784 | 226,568 | -0.11(-1.43%) |
Apr 01, 2005 | 7.953 | 7.963 | 7.882 | 7.898 | 362,359 | -0.01(-0.08%) |
Mar 31, 2005 | 7.707 | 7.930 | 7.675 | 7.904 | 406,365 | +0.20(+2.61%) |
Mar 30, 2005 | 7.615 | 7.735 | 7.615 | 7.703 | 251,715 | +0.10(+1.28%) |
Mar 29, 2005 | 7.792 | 7.792 | 7.544 | 7.605 | 515,751 | -0.19(-2.40%) |
Mar 28, 2005 | 7.914 | 7.914 | 7.778 | 7.792 | 338,218 | -0.13(-1.63%) |
Mar 24, 2005 | 7.874 | 7.934 | 7.860 | 7.922 | 262,025 | +0.06(+0.73%) |
Mar 23, 2005 | 8.059 | 8.059 | 7.842 | 7.864 | 355,821 | -0.19(-2.42%) |
Mar 22, 2005 | 8.140 | 8.170 | 8.053 | 8.059 | 383,733 | -0.06(-0.76%) |
Mar 21, 2005 | 8.152 | 8.160 | 8.065 | 8.120 | 97,567 | -0.03(-0.39%) |
Mar 18, 2005 | 8.192 | 8.192 | 8.107 | 8.152 | 199,410 | +0.01(+0.10%) |
Mar 17, 2005 | 8.113 | 8.182 | 8.075 | 8.144 | 314,581 | +0.03(+0.42%) |
Mar 16, 2005 | 8.091 | 8.172 | 8.091 | 8.111 | 740,309 | +0.02(+0.25%) |
Mar 15, 2005 | 7.928 | 8.093 | 7.928 | 8.091 | 536,623 | +0.16(+2.06%) |
Mar 14, 2005 | 7.904 | 7.936 | 7.854 | 7.928 | 236,124 | -0.03(-0.33%) |
Mar 11, 2005 | 7.862 | 7.999 | 7.862 | 7.953 | 213,492 | +0.09(+1.16%) |
Mar 10, 2005 | 7.884 | 7.896 | 7.844 | 7.862 | 258,001 | -0.03(-0.40%) |
Mar 09, 2005 | 7.959 | 7.959 | 7.894 | 7.894 | 423,716 | -0.06(-0.75%) |
Mar 08, 2005 | 8.025 | 8.027 | 7.922 | 7.953 | 248,446 | -0.09(-1.14%) |
Mar 07, 2005 | 7.953 | 8.061 | 7.910 | 8.045 | 269,066 | +0.03(+0.40%) |
Mar 04, 2005 | 7.753 | 8.081 | 7.753 | 8.013 | 1,074,504 | +0.26(+3.36%) |
Mar 03, 2005 | 7.751 | 7.800 | 7.743 | 7.753 | 491,359 | +0.00(+0.03%) |
Mar 02, 2005 | 7.804 | 7.804 | 7.745 | 7.751 | 362,107 | -0.05(-0.69%) |
Mar 01, 2005 | 7.898 | 7.900 | 7.776 | 7.804 | 591,191 | -0.11(-1.38%) |
Feb 28, 2005 | 7.848 | 7.993 | 7.832 | 7.914 | 480,044 | +0.07(+0.89%) |
Feb 25, 2005 | 7.804 | 7.894 | 7.755 | 7.844 | 270,323 | -0.03(-0.33%) |
Feb 24, 2005 | 7.834 | 7.904 | 7.717 | 7.870 | 371,411 | +0.04(+0.46%) |
Feb 23, 2005 | 7.556 | 7.852 | 7.456 | 7.834 | 1,154,218 | +0.53(+7.21%) |
Feb 22, 2005 | 7.200 | 7.357 | 7.190 | 7.307 | 594,460 | +0.03(+0.38%) |
Feb 18, 2005 | 7.357 | 7.371 | 7.279 | 7.279 | 137,802 | -0.07(-0.92%) |
Feb 17, 2005 | 7.466 | 7.468 | 7.341 | 7.347 | 134,281 | -0.12(-1.57%) |
Feb 16, 2005 | 7.496 | 7.518 | 7.440 | 7.464 | 133,778 | -0.04(-0.50%) |
Feb 15, 2005 | 7.576 | 7.580 | 7.427 | 7.502 | 195,135 | -0.07(-0.97%) |
Feb 14, 2005 | 7.645 | 7.645 | 7.528 | 7.576 | 372,669 | -0.06(-0.73%) |
Feb 11, 2005 | 7.615 | 7.655 | 7.596 | 7.631 | 183,065 | +0.03(+0.39%) |
Feb 10, 2005 | 7.715 | 7.735 | 7.596 | 7.601 | 304,019 | -0.11(-1.47%) |
Feb 09, 2005 | 7.566 | 7.715 | 7.558 | 7.715 | 785,321 | +0.15(+1.97%) |
Feb 08, 2005 | 7.512 | 7.576 | 7.512 | 7.566 | 359,090 | +0.05(+0.71%) |
Feb 07, 2005 | 7.238 | 7.556 | 7.238 | 7.512 | 668,893 | +0.27(+3.71%) |
Feb 04, 2005 | 7.214 | 7.248 | 7.178 | 7.244 | 147,106 | +0.04(+0.58%) |
Feb 03, 2005 | 7.218 | 7.218 | 7.170 | 7.202 | 66,386 | -0.01(-0.08%) |
Feb 02, 2005 | 7.218 | 7.248 | 7.178 | 7.208 | 299,744 | -0.00(-0.06%) |