Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.305 | 7.330 | 7.253 | 7.309 | 1,511,387 | +0.02(+0.22%) |
Apr 28, 2005 | 7.336 | 7.340 | 7.169 | 7.293 | 1,410,857 | -0.04(-0.58%) |
Apr 27, 2005 | 7.326 | 7.387 | 7.212 | 7.336 | 915,111 | +0.02(+0.33%) |
Apr 26, 2005 | 7.342 | 7.344 | 7.259 | 7.311 | 797,334 | -0.07(-0.96%) |
Apr 25, 2005 | 7.336 | 7.382 | 7.285 | 7.382 | 568,679 | +0.04(+0.55%) |
Apr 22, 2005 | 7.322 | 7.380 | 7.255 | 7.342 | 1,508,430 | +0.00(+0.00%) |
Apr 21, 2005 | 7.178 | 7.346 | 7.153 | 7.342 | 1,430,076 | +0.17(+2.32%) |
Apr 20, 2005 | 7.346 | 7.356 | 7.153 | 7.175 | 1,475,906 | -0.19(-2.54%) |
Apr 19, 2005 | 7.320 | 7.362 | 7.275 | 7.362 | 743,127 | +0.03(+0.47%) |
Apr 18, 2005 | 7.265 | 7.348 | 7.224 | 7.328 | 1,040,279 | +0.05(+0.73%) |
Apr 15, 2005 | 7.366 | 7.456 | 7.246 | 7.275 | 668,716 | -0.12(-1.67%) |
Apr 14, 2005 | 7.449 | 7.474 | 7.384 | 7.399 | 754,954 | -0.05(-0.63%) |
Apr 13, 2005 | 7.518 | 7.518 | 7.393 | 7.445 | 705,675 | -0.08(-1.03%) |
Apr 12, 2005 | 7.447 | 7.547 | 7.364 | 7.522 | 1,062,455 | +0.06(+0.82%) |
Apr 11, 2005 | 7.427 | 7.478 | 7.362 | 7.462 | 868,296 | +0.02(+0.27%) |
Apr 08, 2005 | 7.433 | 7.494 | 7.413 | 7.441 | 761,360 | +0.01(+0.11%) |
Apr 07, 2005 | 7.277 | 7.433 | 7.255 | 7.433 | 1,337,432 | +0.14(+1.86%) |
Apr 06, 2005 | 7.244 | 7.313 | 7.240 | 7.297 | 800,291 | +0.06(+0.87%) |
Apr 05, 2005 | 7.155 | 7.265 | 7.155 | 7.234 | 608,595 | +0.05(+0.65%) |
Apr 04, 2005 | 7.204 | 7.253 | 7.155 | 7.188 | 690,891 | -0.03(-0.48%) |
Apr 01, 2005 | 7.184 | 7.289 | 7.175 | 7.222 | 1,156,578 | +0.02(+0.34%) |
Mar 31, 2005 | 7.145 | 7.222 | 7.115 | 7.198 | 756,432 | +0.04(+0.54%) |
Mar 30, 2005 | 7.106 | 7.171 | 7.106 | 7.159 | 859,425 | +0.03(+0.43%) |
Mar 29, 2005 | 7.184 | 7.232 | 7.115 | 7.129 | 696,312 | -0.08(-1.07%) |
Mar 28, 2005 | 7.190 | 7.253 | 7.163 | 7.206 | 726,372 | +0.01(+0.20%) |
Mar 24, 2005 | 7.236 | 7.249 | 7.192 | 7.192 | 573,607 | -0.00(-0.06%) |
Mar 23, 2005 | 7.155 | 7.230 | 7.127 | 7.196 | 1,397,552 | +0.02(+0.28%) |
Mar 22, 2005 | 7.143 | 7.200 | 7.064 | 7.175 | 1,555,738 | +0.04(+0.57%) |
Mar 21, 2005 | 7.175 | 7.186 | 7.096 | 7.135 | 632,742 | -0.04(-0.57%) |
Mar 18, 2005 | 7.153 | 7.275 | 7.127 | 7.175 | 1,846,977 | +0.10(+1.35%) |
Mar 17, 2005 | 7.106 | 7.123 | 7.044 | 7.080 | 2,080,066 | -0.04(-0.60%) |
Mar 16, 2005 | 7.214 | 7.224 | 7.088 | 7.123 | 1,676,471 | -0.09(-1.24%) |
Mar 15, 2005 | 7.301 | 7.311 | 7.206 | 7.212 | 771,709 | -0.08(-1.14%) |
Mar 14, 2005 | 7.326 | 7.338 | 7.269 | 7.295 | 1,716,880 | +0.12(+1.64%) |
Mar 11, 2005 | 7.188 | 7.214 | 7.157 | 7.178 | 1,115,183 | -0.00(-0.06%) |
Mar 10, 2005 | 7.111 | 7.196 | 7.111 | 7.182 | 1,923,359 | +0.08(+1.06%) |
Mar 09, 2005 | 7.232 | 7.232 | 7.088 | 7.106 | 1,829,729 | -0.13(-1.74%) |
Mar 08, 2005 | 7.234 | 7.263 | 7.206 | 7.232 | 685,470 | -0.02(-0.31%) |
Mar 07, 2005 | 7.285 | 7.285 | 7.222 | 7.255 | 685,470 | -0.05(-0.64%) |
Mar 04, 2005 | 7.303 | 7.336 | 7.212 | 7.301 | 940,243 | +0.06(+0.87%) |
Mar 03, 2005 | 7.216 | 7.289 | 7.169 | 7.238 | 460,265 | +0.02(+0.34%) |
Mar 02, 2005 | 7.246 | 7.257 | 7.153 | 7.214 | 1,035,351 | -0.03(-0.48%) |
Mar 01, 2005 | 7.188 | 7.332 | 7.188 | 7.249 | 1,007,262 | +0.07(+0.99%) |
Feb 28, 2005 | 7.277 | 7.289 | 7.147 | 7.178 | 1,901,184 | -0.09(-1.20%) |
Feb 25, 2005 | 7.255 | 7.277 | 7.208 | 7.265 | 635,699 | +0.03(+0.39%) |
Feb 24, 2005 | 7.190 | 7.246 | 7.161 | 7.236 | 1,253,165 | +0.04(+0.51%) |
Feb 23, 2005 | 7.084 | 7.240 | 7.080 | 7.200 | 937,286 | +0.10(+1.34%) |
Feb 22, 2005 | 7.194 | 7.194 | 7.090 | 7.104 | 1,764,681 | -0.11(-1.52%) |
Feb 18, 2005 | 7.354 | 7.356 | 7.178 | 7.214 | 1,443,874 | -0.10(-1.39%) |
Feb 17, 2005 | 7.255 | 7.328 | 7.198 | 7.315 | 1,899,212 | +0.05(+0.70%) |
Feb 16, 2005 | 7.297 | 7.332 | 7.255 | 7.265 | 1,263,020 | -0.03(-0.42%) |
Feb 15, 2005 | 7.301 | 7.305 | 7.204 | 7.295 | 1,896,748 | -0.03(-0.36%) |
Feb 14, 2005 | 7.366 | 7.399 | 7.267 | 7.322 | 2,801,018 | -0.04(-0.61%) |
Feb 11, 2005 | 7.384 | 7.407 | 7.291 | 7.366 | 956,012 | -0.02(-0.22%) |
Feb 10, 2005 | 7.356 | 7.433 | 7.356 | 7.382 | 1,656,267 | +0.05(+0.66%) |
Feb 09, 2005 | 7.407 | 7.482 | 7.255 | 7.334 | 2,775,886 | -0.08(-1.04%) |
Feb 08, 2005 | 7.305 | 7.453 | 7.066 | 7.411 | 3,486,489 | +0.11(+1.44%) |
Feb 07, 2005 | 7.244 | 7.320 | 7.218 | 7.305 | 2,256,485 | +0.06(+0.84%) |
Feb 04, 2005 | 7.143 | 7.244 | 7.111 | 7.244 | 2,055,427 | +0.10(+1.45%) |
Feb 03, 2005 | 7.109 | 7.169 | 7.100 | 7.141 | 2,151,028 | +0.02(+0.28%) |
Feb 02, 2005 | 6.971 | 7.121 | 6.936 | 7.121 | 1,824,308 | +0.14(+2.01%) |