Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.827 | 7.827 | 7.786 | 7.792 | 14,187 | -0.01(-0.08%) |
Apr 28, 2005 | 7.780 | 7.803 | 7.768 | 7.798 | 4,898 | +0.04(+0.53%) |
Apr 27, 2005 | 7.809 | 7.809 | 7.744 | 7.756 | 30,739 | +0.00(+0.00%) |
Apr 26, 2005 | 7.750 | 7.798 | 7.750 | 7.756 | 21,450 | +0.00(+0.00%) |
Apr 25, 2005 | 7.756 | 7.768 | 7.715 | 7.756 | 23,476 | +0.04(+0.46%) |
Apr 22, 2005 | 7.762 | 7.768 | 7.721 | 7.721 | 21,112 | -0.03(-0.38%) |
Apr 21, 2005 | 7.786 | 7.786 | 7.721 | 7.750 | 32,935 | -0.02(-0.23%) |
Apr 20, 2005 | 7.768 | 7.821 | 7.750 | 7.768 | 27,192 | +0.00(+0.00%) |
Apr 19, 2005 | 7.744 | 7.798 | 7.744 | 7.768 | 26,685 | +0.02(+0.31%) |
Apr 18, 2005 | 7.774 | 7.774 | 7.709 | 7.744 | 32,428 | -0.03(-0.38%) |
Apr 15, 2005 | 7.709 | 7.803 | 7.709 | 7.774 | 20,943 | +0.05(+0.61%) |
Apr 14, 2005 | 7.727 | 7.727 | 7.703 | 7.727 | 16,552 | -0.03(-0.38%) |
Apr 13, 2005 | 7.727 | 7.786 | 7.697 | 7.756 | 68,910 | -0.01(-0.08%) |
Apr 12, 2005 | 7.727 | 7.798 | 7.655 | 7.762 | 73,301 | +0.04(+0.54%) |
Apr 11, 2005 | 7.691 | 7.762 | 7.679 | 7.721 | 37,664 | -0.01(-0.15%) |
Apr 08, 2005 | 7.756 | 7.774 | 7.697 | 7.732 | 16,720 | +0.00(+0.00%) |
Apr 07, 2005 | 7.727 | 7.762 | 7.727 | 7.732 | 12,160 | -0.04(-0.46%) |
Apr 06, 2005 | 7.709 | 7.768 | 7.709 | 7.768 | 9,458 | +0.05(+0.69%) |
Apr 05, 2005 | 7.697 | 7.774 | 7.697 | 7.715 | 858,342 | -0.07(-0.91%) |
Apr 04, 2005 | 7.721 | 7.792 | 7.721 | 7.786 | 10,471 | -0.01(-0.08%) |
Apr 01, 2005 | 7.815 | 7.815 | 7.744 | 7.792 | 41,042 | +0.05(+0.61%) |
Mar 31, 2005 | 7.756 | 7.774 | 7.703 | 7.744 | 19,592 | +0.05(+0.62%) |
Mar 30, 2005 | 7.697 | 7.815 | 7.697 | 7.697 | 29,726 | +0.00(+0.00%) |
Mar 29, 2005 | 7.744 | 7.780 | 7.691 | 7.697 | 37,664 | -0.09(-1.14%) |
Mar 28, 2005 | 7.697 | 7.815 | 7.697 | 7.786 | 31,752 | +0.09(+1.15%) |
Mar 24, 2005 | 7.697 | 7.786 | 7.697 | 7.697 | 20,605 | +0.00(+0.00%) |
Mar 23, 2005 | 7.703 | 7.727 | 7.673 | 7.697 | 49,993 | -0.01(-0.15%) |
Mar 22, 2005 | 7.727 | 7.780 | 7.709 | 7.709 | 32,259 | +0.01(+0.08%) |
Mar 21, 2005 | 7.721 | 7.732 | 7.661 | 7.703 | 35,637 | +0.01(+0.15%) |
Mar 18, 2005 | 7.721 | 7.756 | 7.691 | 7.691 | 28,881 | -0.03(-0.38%) |
Mar 17, 2005 | 7.756 | 7.767 | 7.721 | 7.721 | 18,241 | -0.01(-0.08%) |
Mar 16, 2005 | 7.744 | 7.762 | 7.727 | 7.727 | 41,886 | -0.01(-0.08%) |
Mar 15, 2005 | 7.727 | 7.744 | 7.727 | 7.732 | 8,444 | +0.01(+0.15%) |
Mar 14, 2005 | 7.786 | 7.786 | 7.721 | 7.721 | 21,112 | -0.07(-0.84%) |
Mar 11, 2005 | 7.798 | 7.827 | 7.780 | 7.786 | 24,659 | -0.07(-0.90%) |
Mar 10, 2005 | 7.898 | 7.898 | 7.827 | 7.857 | 16,383 | -0.03(-0.38%) |
Mar 09, 2005 | 7.886 | 7.886 | 7.857 | 7.886 | 15,876 | -0.04(-0.45%) |
Mar 08, 2005 | 7.892 | 7.940 | 7.875 | 7.922 | 38,339 | +0.02(+0.30%) |
Mar 07, 2005 | 7.880 | 7.922 | 7.869 | 7.898 | 50,500 | +0.02(+0.23%) |
Mar 04, 2005 | 7.922 | 7.922 | 7.863 | 7.880 | 61,985 | -0.04(-0.52%) |
Mar 03, 2005 | 7.940 | 7.952 | 7.922 | 7.922 | 22,294 | -0.07(-0.89%) |
Mar 02, 2005 | 7.957 | 7.999 | 7.934 | 7.993 | 23,645 | +0.05(+0.67%) |
Mar 01, 2005 | 7.934 | 7.957 | 7.934 | 7.940 | 15,031 | -0.02(-0.30%) |
Feb 28, 2005 | 7.963 | 7.993 | 7.946 | 7.963 | 25,165 | +0.01(+0.07%) |
Feb 25, 2005 | 7.946 | 7.957 | 7.934 | 7.957 | 15,200 | +0.01(+0.15%) |
Feb 24, 2005 | 7.934 | 7.946 | 7.910 | 7.946 | 29,219 | +0.07(+0.90%) |
Feb 23, 2005 | 7.910 | 7.922 | 7.851 | 7.875 | 18,916 | -0.01(-0.15%) |
Feb 22, 2005 | 7.815 | 7.904 | 7.803 | 7.886 | 89,009 | +0.07(+0.91%) |
Feb 18, 2005 | 7.875 | 7.875 | 7.815 | 7.815 | 16,552 | -0.07(-0.83%) |
Feb 17, 2005 | 7.875 | 7.904 | 7.875 | 7.880 | 36,313 | -0.02(-0.22%) |
Feb 16, 2005 | 7.957 | 7.957 | 7.875 | 7.898 | 47,967 | -0.04(-0.45%) |
Feb 15, 2005 | 7.910 | 7.940 | 7.892 | 7.934 | 36,819 | +0.02(+0.30%) |
Feb 14, 2005 | 7.875 | 7.952 | 7.875 | 7.910 | 9,796 | +0.03(+0.38%) |
Feb 11, 2005 | 7.875 | 7.963 | 7.851 | 7.880 | 68,235 | -0.02(-0.22%) |
Feb 10, 2005 | 7.934 | 7.940 | 7.892 | 7.898 | 42,393 | -0.05(-0.60%) |
Feb 09, 2005 | 7.946 | 7.957 | 7.863 | 7.946 | 44,251 | +0.03(+0.37%) |
Feb 08, 2005 | 7.875 | 7.946 | 7.857 | 7.916 | 43,913 | +0.03(+0.38%) |
Feb 07, 2005 | 7.904 | 7.904 | 7.875 | 7.886 | 30,401 | +0.01(+0.15%) |
Feb 04, 2005 | 7.869 | 7.916 | 7.869 | 7.875 | 29,388 | +0.05(+0.68%) |
Feb 03, 2005 | 7.904 | 7.940 | 7.744 | 7.821 | 35,130 | -0.05(-0.60%) |
Feb 02, 2005 | 7.934 | 7.952 | 7.839 | 7.869 | 13,680 | -0.01(-0.08%) |