Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.830 | 7.840 | 7.720 | 7.840 | 800 | +0.23(+3.02%) |
Apr 28, 2005 | 7.640 | 7.640 | 7.610 | 7.610 | 360 | -0.02(-0.26%) |
Apr 27, 2005 | 7.550 | 7.650 | 7.550 | 7.630 | 300 | +0.12(+1.60%) |
Apr 26, 2005 | 7.320 | 7.540 | 7.310 | 7.510 | 2,525 | +0.01(+0.13%) |
Apr 25, 2005 | 7.510 | 7.510 | 7.500 | 7.500 | 2,800 | -0.08(-1.06%) |
Apr 22, 2005 | 7.500 | 7.580 | 7.250 | 7.580 | 26,570 | +0.41(+5.72%) |
Apr 21, 2005 | 7.110 | 7.200 | 7.061 | 7.170 | 2,265 | +0.07(+0.99%) |
Apr 20, 2005 | 7.000 | 7.100 | 7.000 | 7.100 | 9,855 | -0.41(-5.46%) |
Apr 19, 2005 | 7.580 | 7.600 | 7.500 | 7.510 | 3,058 | +0.03(+0.40%) |
Apr 18, 2005 | 7.000 | 7.490 | 7.000 | 7.480 | 7,775 | +0.05(+0.67%) |
Apr 15, 2005 | 7.400 | 7.500 | 7.290 | 7.430 | 5,400 | -0.05(-0.66%) |
Apr 14, 2005 | 7.080 | 7.480 | 7.000 | 7.479 | 8,517 | +0.28(+3.87%) |
Apr 13, 2005 | 7.200 | 7.300 | 7.150 | 7.200 | 14,818 | +0.17(+2.42%) |
Apr 12, 2005 | 6.160 | 7.050 | 6.160 | 7.030 | 15,641 | +0.04(+0.57%) |
Apr 11, 2005 | 6.990 | 7.000 | 6.900 | 6.990 | 6,000 | -0.01(-0.14%) |
Apr 08, 2005 | 6.989 | 7.000 | 6.989 | 7.000 | 300 | +0.10(+1.45%) |
Apr 07, 2005 | 6.810 | 6.900 | 6.810 | 6.900 | 700 | +0.10(+1.47%) |
Apr 06, 2005 | 6.830 | 6.830 | 6.800 | 6.800 | 1,000 | -0.14(-2.02%) |
Apr 05, 2005 | 6.890 | 6.940 | 6.890 | 6.940 | 725 | +0.04(+0.58%) |
Apr 04, 2005 | 6.840 | 6.990 | 6.760 | 6.900 | 1,700 | +0.39(+5.99%) |
Apr 01, 2005 | 6.750 | 7.030 | 6.500 | 6.510 | 10,400 | -0.01(-0.15%) |
Mar 31, 2005 | 6.200 | 7.210 | 6.200 | 6.520 | 46,105 | -0.48(-6.86%) |
Mar 30, 2005 | 7.000 | 7.050 | 6.190 | 7.000 | 15,600 | +0.00(+0.00%) |
Mar 29, 2005 | 7.160 | 7.180 | 7.000 | 7.000 | 3,700 | -0.20(-2.78%) |
Mar 28, 2005 | 7.190 | 7.290 | 7.080 | 7.200 | 4,100 | -0.04(-0.55%) |
Mar 24, 2005 | 7.169 | 7.490 | 6.400 | 7.240 | 10,900 | +0.06(+0.84%) |
Mar 23, 2005 | 6.000 | 7.180 | 6.000 | 7.180 | 6,530 | +0.03(+0.42%) |
Mar 22, 2005 | 7.100 | 7.250 | 7.070 | 7.150 | 7,585 | +0.10(+1.42%) |
Mar 21, 2005 | 7.050 | 7.180 | 6.474 | 7.050 | 14,019 | -0.34(-4.60%) |
Mar 18, 2005 | 7.389 | 7.390 | 6.980 | 7.390 | 7,250 | +0.15(+2.07%) |
Mar 17, 2005 | 7.240 | 7.240 | 7.240 | 7.240 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.440 | 7.450 | 7.210 | 7.240 | 10,926 | -0.06(-0.82%) |
Mar 15, 2005 | 7.320 | 7.440 | 6.900 | 7.300 | 16,001 | +0.06(+0.83%) |
Mar 14, 2005 | 7.250 | 7.250 | 7.110 | 7.240 | 400 | +0.04(+0.56%) |
Mar 11, 2005 | 7.030 | 7.250 | 6.870 | 7.200 | 7,600 | +0.19(+2.71%) |
Mar 10, 2005 | 7.000 | 7.750 | 7.000 | 7.010 | 8,623 | +0.01(+0.14%) |
Mar 09, 2005 | 6.990 | 7.000 | 6.890 | 7.000 | 12,540 | +0.02(+0.29%) |
Mar 08, 2005 | 6.750 | 7.010 | 6.630 | 6.980 | 38,800 | -0.04(-0.57%) |
Mar 07, 2005 | 6.550 | 7.100 | 6.480 | 7.020 | 46,439 | -0.08(-1.13%) |
Mar 04, 2005 | 7.190 | 7.370 | 6.990 | 7.100 | 17,500 | -0.08(-1.11%) |
Mar 03, 2005 | 7.210 | 7.240 | 7.180 | 7.180 | 3,448 | +0.00(+0.00%) |
Mar 02, 2005 | 6.000 | 7.290 | 6.000 | 7.180 | 8,748 | -0.07(-0.97%) |
Mar 01, 2005 | 7.070 | 7.300 | 7.000 | 7.250 | 16,220 | -0.06(-0.82%) |
Feb 28, 2005 | 7.310 | 7.460 | 7.010 | 7.310 | 6,500 | -0.01(-0.14%) |
Feb 25, 2005 | 7.190 | 7.490 | 7.190 | 7.320 | 11,066 | +0.12(+1.67%) |
Feb 24, 2005 | 7.200 | 7.350 | 7.200 | 7.200 | 7,100 | -0.06(-0.83%) |
Feb 23, 2005 | 7.220 | 7.290 | 6.550 | 7.260 | 6,140 | +0.11(+1.54%) |
Feb 22, 2005 | 7.400 | 7.400 | 6.320 | 7.150 | 16,699 | -0.25(-3.38%) |
Feb 18, 2005 | 7.440 | 7.490 | 7.400 | 7.400 | 7,200 | +0.00(+0.00%) |
Feb 17, 2005 | 7.480 | 7.510 | 7.380 | 7.400 | 44,298 | -0.28(-3.65%) |
Feb 16, 2005 | 7.848 | 7.860 | 7.600 | 7.680 | 2,900 | +0.11(+1.45%) |
Feb 15, 2005 | 7.840 | 7.840 | 7.430 | 7.570 | 2,500 | +0.04(+0.53%) |
Feb 14, 2005 | 7.300 | 7.530 | 7.300 | 7.530 | 1,000 | -0.12(-1.57%) |
Feb 11, 2005 | 7.570 | 7.650 | 7.540 | 7.650 | 600 | +0.09(+1.19%) |
Feb 10, 2005 | 7.870 | 7.870 | 7.311 | 7.560 | 5,100 | +0.07(+0.93%) |
Feb 09, 2005 | 7.380 | 7.490 | 7.380 | 7.490 | 1,500 | +0.10(+1.35%) |
Feb 08, 2005 | 7.320 | 7.460 | 7.310 | 7.390 | 7,000 | -0.01(-0.14%) |
Feb 07, 2005 | 7.840 | 7.840 | 7.400 | 7.400 | 9,625 | -0.11(-1.46%) |
Feb 04, 2005 | 7.580 | 7.580 | 7.460 | 7.510 | 2,500 | -0.05(-0.66%) |
Feb 03, 2005 | 7.750 | 7.890 | 7.250 | 7.560 | 88,116 | -0.18(-2.33%) |
Feb 02, 2005 | 7.460 | 7.740 | 7.250 | 7.740 | 207,950 | +0.29(+3.89%) |