Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.983 | 7.055 | 6.815 | 6.887 | 116,274 | -0.05(-0.69%) |
Apr 28, 2005 | 7.093 | 7.107 | 6.935 | 6.935 | 115,857 | -0.16(-2.23%) |
Apr 27, 2005 | 7.055 | 7.170 | 6.949 | 7.093 | 101,896 | +0.04(+0.54%) |
Apr 26, 2005 | 7.155 | 7.227 | 6.992 | 7.055 | 88,560 | -0.10(-1.41%) |
Apr 25, 2005 | 7.261 | 7.261 | 7.122 | 7.155 | 125,859 | -0.11(-1.45%) |
Apr 22, 2005 | 7.222 | 7.294 | 7.103 | 7.261 | 196,290 | +0.04(+0.60%) |
Apr 21, 2005 | 7.146 | 7.270 | 7.103 | 7.218 | 130,652 | +0.12(+1.69%) |
Apr 20, 2005 | 7.079 | 7.199 | 6.959 | 7.098 | 179,412 | +0.02(+0.34%) |
Apr 19, 2005 | 7.237 | 7.237 | 6.901 | 7.074 | 210,668 | -0.16(-2.19%) |
Apr 18, 2005 | 7.122 | 7.294 | 7.055 | 7.232 | 71,473 | +0.13(+1.82%) |
Apr 15, 2005 | 7.232 | 7.232 | 7.064 | 7.103 | 176,911 | -0.12(-1.73%) |
Apr 14, 2005 | 7.434 | 7.486 | 7.160 | 7.227 | 151,073 | -0.22(-2.90%) |
Apr 13, 2005 | 7.520 | 7.520 | 7.280 | 7.443 | 101,271 | -0.07(-0.96%) |
Apr 12, 2005 | 7.323 | 7.558 | 7.251 | 7.515 | 190,873 | +0.19(+2.62%) |
Apr 11, 2005 | 7.438 | 7.462 | 7.318 | 7.323 | 148,572 | -0.09(-1.17%) |
Apr 08, 2005 | 7.981 | 7.981 | 7.333 | 7.410 | 346,947 | -0.57(-7.16%) |
Apr 07, 2005 | 7.870 | 8.106 | 7.870 | 7.981 | 619,920 | +0.49(+6.60%) |
Apr 06, 2005 | 7.486 | 7.506 | 7.443 | 7.486 | 324,442 | +0.00(+0.00%) |
Apr 05, 2005 | 7.376 | 7.554 | 7.376 | 7.486 | 152,531 | +0.11(+1.50%) |
Apr 04, 2005 | 7.184 | 7.414 | 7.151 | 7.376 | 153,573 | +0.22(+3.09%) |
Apr 01, 2005 | 7.366 | 7.410 | 7.074 | 7.155 | 114,815 | -0.16(-2.23%) |
Mar 31, 2005 | 7.314 | 7.376 | 7.222 | 7.318 | 142,321 | +0.00(+0.00%) |
Mar 30, 2005 | 7.304 | 7.400 | 7.285 | 7.318 | 121,483 | +0.02(+0.26%) |
Mar 29, 2005 | 7.366 | 7.534 | 7.256 | 7.299 | 154,615 | -0.14(-1.87%) |
Mar 28, 2005 | 7.606 | 7.712 | 7.376 | 7.438 | 150,031 | -0.12(-1.59%) |
Mar 24, 2005 | 7.621 | 7.669 | 7.554 | 7.558 | 88,351 | -0.06(-0.82%) |
Mar 23, 2005 | 7.669 | 7.722 | 7.597 | 7.621 | 61,679 | -0.10(-1.24%) |
Mar 22, 2005 | 7.846 | 7.870 | 7.712 | 7.717 | 111,273 | -0.13(-1.65%) |
Mar 21, 2005 | 7.832 | 7.856 | 7.741 | 7.846 | 78,974 | +0.01(+0.18%) |
Mar 18, 2005 | 7.870 | 7.890 | 7.726 | 7.832 | 249,010 | +0.03(+0.37%) |
Mar 17, 2005 | 7.851 | 7.851 | 7.746 | 7.803 | 106,688 | +0.00(+0.00%) |
Mar 16, 2005 | 7.750 | 7.861 | 7.750 | 7.803 | 95,019 | +0.00(+0.06%) |
Mar 15, 2005 | 7.851 | 7.885 | 7.779 | 7.798 | 82,308 | -0.00(-0.06%) |
Mar 14, 2005 | 7.870 | 7.870 | 7.774 | 7.803 | 78,766 | +0.00(+0.06%) |
Mar 11, 2005 | 7.726 | 7.837 | 7.726 | 7.798 | 113,148 | +0.02(+0.31%) |
Mar 10, 2005 | 7.774 | 7.894 | 7.770 | 7.774 | 103,354 | +0.00(+0.00%) |
Mar 09, 2005 | 7.712 | 7.918 | 7.654 | 7.774 | 141,904 | +0.03(+0.43%) |
Mar 08, 2005 | 7.846 | 7.870 | 7.722 | 7.741 | 120,441 | -0.13(-1.65%) |
Mar 07, 2005 | 7.890 | 7.966 | 7.774 | 7.870 | 141,904 | -0.07(-0.85%) |
Mar 04, 2005 | 7.957 | 8.014 | 7.870 | 7.938 | 107,522 | +0.02(+0.24%) |
Mar 03, 2005 | 7.918 | 7.990 | 7.909 | 7.918 | 235,674 | -0.01(-0.12%) |
Mar 02, 2005 | 7.966 | 7.971 | 7.779 | 7.928 | 154,823 | -0.04(-0.48%) |
Mar 01, 2005 | 7.846 | 7.966 | 7.798 | 7.966 | 408,001 | +0.19(+2.47%) |
Feb 28, 2005 | 7.722 | 7.798 | 7.635 | 7.774 | 259,429 | +0.06(+0.75%) |
Feb 25, 2005 | 7.630 | 7.774 | 7.587 | 7.717 | 211,710 | +0.06(+0.82%) |
Feb 24, 2005 | 7.798 | 7.798 | 7.496 | 7.654 | 531,569 | -0.22(-2.74%) |
Feb 23, 2005 | 7.938 | 8.034 | 7.650 | 7.870 | 408,001 | +0.02(+0.24%) |
Feb 22, 2005 | 8.053 | 8.134 | 7.722 | 7.851 | 305,063 | -0.20(-2.50%) |
Feb 18, 2005 | 8.014 | 8.110 | 7.875 | 8.053 | 220,879 | +0.12(+1.51%) |
Feb 17, 2005 | 8.249 | 8.259 | 7.933 | 7.933 | 143,154 | -0.24(-2.94%) |
Feb 16, 2005 | 8.192 | 8.221 | 7.918 | 8.173 | 240,050 | +0.03(+0.35%) |
Feb 15, 2005 | 8.048 | 8.225 | 7.966 | 8.144 | 173,577 | +0.10(+1.19%) |
Feb 14, 2005 | 8.125 | 8.168 | 7.928 | 8.048 | 129,818 | -0.01(-0.18%) |
Feb 11, 2005 | 8.110 | 8.211 | 7.890 | 8.062 | 119,399 | -0.07(-0.88%) |
Feb 10, 2005 | 8.120 | 8.182 | 7.918 | 8.134 | 155,865 | +0.01(+0.18%) |
Feb 09, 2005 | 8.470 | 8.475 | 8.115 | 8.120 | 129,193 | -0.29(-3.48%) |
Feb 08, 2005 | 8.446 | 8.494 | 8.360 | 8.413 | 117,524 | +0.00(+0.00%) |
Feb 07, 2005 | 8.456 | 8.470 | 8.384 | 8.413 | 190,248 | -0.04(-0.51%) |
Feb 04, 2005 | 8.398 | 8.465 | 8.293 | 8.456 | 155,865 | +0.11(+1.26%) |
Feb 03, 2005 | 8.461 | 8.470 | 8.254 | 8.350 | 133,986 | -0.10(-1.14%) |
Feb 02, 2005 | 8.398 | 8.470 | 8.331 | 8.446 | 80,850 | +0.00(+0.06%) |