Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.154 | 8.359 | 8.103 | 8.349 | 4,827,032 | +0.22(+2.76%) |
Apr 28, 2005 | 7.985 | 8.224 | 7.985 | 8.125 | 4,849,997 | +0.10(+1.29%) |
Apr 27, 2005 | 7.878 | 8.047 | 7.826 | 8.021 | 8,555,953 | +0.13(+1.69%) |
Apr 26, 2005 | 7.990 | 7.991 | 7.872 | 7.888 | 3,039,294 | -0.11(-1.44%) |
Apr 25, 2005 | 7.931 | 8.024 | 7.931 | 8.003 | 3,009,371 | +0.11(+1.37%) |
Apr 22, 2005 | 7.960 | 8.019 | 7.827 | 7.895 | 4,549,721 | -0.03(-0.36%) |
Apr 21, 2005 | 7.911 | 7.939 | 7.835 | 7.924 | 2,213,970 | +0.10(+1.25%) |
Apr 20, 2005 | 7.825 | 7.911 | 7.786 | 7.826 | 3,232,055 | +0.01(+0.13%) |
Apr 19, 2005 | 7.723 | 7.875 | 7.723 | 7.816 | 2,823,916 | +0.09(+1.21%) |
Apr 18, 2005 | 7.731 | 7.776 | 7.652 | 7.723 | 1,888,990 | +0.01(+0.07%) |
Apr 15, 2005 | 7.899 | 7.904 | 7.717 | 7.717 | 3,867,402 | -0.17(-2.13%) |
Apr 14, 2005 | 7.935 | 7.970 | 7.868 | 7.885 | 2,769,985 | -0.08(-0.99%) |
Apr 13, 2005 | 8.040 | 8.092 | 7.916 | 7.964 | 7,765,423 | -0.10(-1.23%) |
Apr 12, 2005 | 7.901 | 8.073 | 7.839 | 8.063 | 4,726,476 | +0.16(+2.06%) |
Apr 11, 2005 | 7.731 | 7.916 | 7.731 | 7.901 | 3,124,192 | +0.16(+2.04%) |
Apr 08, 2005 | 7.846 | 7.868 | 7.731 | 7.743 | 1,850,020 | -0.10(-1.25%) |
Apr 07, 2005 | 7.774 | 7.852 | 7.737 | 7.840 | 2,425,172 | +0.07(+0.92%) |
Apr 06, 2005 | 7.825 | 7.825 | 7.737 | 7.768 | 2,468,665 | -0.03(-0.37%) |
Apr 05, 2005 | 7.753 | 7.836 | 7.738 | 7.797 | 2,625,936 | +0.03(+0.33%) |
Apr 04, 2005 | 7.836 | 7.858 | 7.731 | 7.771 | 3,664,202 | -0.05(-0.64%) |
Apr 01, 2005 | 7.883 | 7.886 | 7.710 | 7.822 | 4,178,812 | +0.01(+0.07%) |
Mar 31, 2005 | 7.731 | 7.848 | 7.711 | 7.816 | 2,888,634 | +0.14(+1.85%) |
Mar 30, 2005 | 7.595 | 7.747 | 7.595 | 7.674 | 2,964,834 | +0.11(+1.46%) |
Mar 29, 2005 | 7.692 | 7.715 | 7.531 | 7.563 | 2,104,367 | -0.13(-1.68%) |
Mar 28, 2005 | 7.645 | 7.734 | 7.600 | 7.692 | 1,833,667 | +0.07(+0.96%) |
Mar 24, 2005 | 7.559 | 7.639 | 7.530 | 7.619 | 2,056,351 | +0.12(+1.57%) |
Mar 23, 2005 | 7.541 | 7.541 | 7.398 | 7.501 | 3,274,156 | -0.04(-0.59%) |
Mar 22, 2005 | 7.786 | 7.807 | 7.546 | 7.546 | 2,361,846 | -0.25(-3.26%) |
Mar 21, 2005 | 7.787 | 7.825 | 7.751 | 7.800 | 1,946,748 | -0.00(-0.02%) |
Mar 18, 2005 | 7.800 | 7.823 | 7.737 | 7.802 | 3,988,834 | +0.02(+0.24%) |
Mar 17, 2005 | 7.760 | 7.846 | 7.745 | 7.783 | 1,710,494 | +0.05(+0.63%) |
Mar 16, 2005 | 7.860 | 7.918 | 7.702 | 7.734 | 2,664,210 | -0.11(-1.43%) |
Mar 15, 2005 | 7.958 | 8.013 | 7.846 | 7.846 | 2,219,189 | -0.08(-0.96%) |
Mar 14, 2005 | 7.817 | 7.929 | 7.806 | 7.922 | 2,382,723 | +0.11(+1.44%) |
Mar 11, 2005 | 7.911 | 7.947 | 7.810 | 7.810 | 2,042,433 | -0.10(-1.29%) |
Mar 10, 2005 | 7.789 | 7.947 | 7.745 | 7.912 | 4,161,763 | +0.12(+1.59%) |
Mar 09, 2005 | 7.889 | 7.889 | 7.777 | 7.789 | 3,529,548 | -0.16(-1.99%) |
Mar 08, 2005 | 7.983 | 7.988 | 7.882 | 7.947 | 3,839,914 | -0.05(-0.63%) |
Mar 07, 2005 | 7.964 | 8.024 | 7.961 | 7.997 | 3,938,034 | -0.06(-0.78%) |
Mar 04, 2005 | 7.875 | 8.080 | 7.875 | 8.060 | 8,515,243 | +0.24(+3.05%) |
Mar 03, 2005 | 7.835 | 7.843 | 7.738 | 7.822 | 6,885,123 | -0.01(-0.11%) |
Mar 02, 2005 | 7.731 | 7.872 | 7.701 | 7.830 | 3,567,821 | +0.07(+0.96%) |
Mar 01, 2005 | 7.839 | 7.922 | 7.748 | 7.756 | 7,329,448 | -0.08(-1.06%) |
Feb 28, 2005 | 7.803 | 7.898 | 7.766 | 7.839 | 2,716,054 | +0.03(+0.39%) |
Feb 25, 2005 | 7.602 | 7.850 | 7.602 | 7.809 | 2,546,605 | +0.19(+2.53%) |
Feb 24, 2005 | 7.527 | 7.643 | 7.527 | 7.616 | 2,180,567 | +0.12(+1.61%) |
Feb 23, 2005 | 7.458 | 7.593 | 7.458 | 7.495 | 3,769,977 | +0.09(+1.28%) |
Feb 22, 2005 | 7.638 | 7.639 | 7.401 | 7.401 | 3,631,843 | -0.24(-3.10%) |
Feb 18, 2005 | 7.790 | 7.790 | 7.618 | 7.638 | 3,736,227 | -0.11(-1.39%) |
Feb 17, 2005 | 7.793 | 7.826 | 7.738 | 7.745 | 2,178,132 | -0.06(-0.79%) |
Feb 16, 2005 | 7.712 | 7.817 | 7.702 | 7.807 | 3,147,157 | +0.09(+1.23%) |
Feb 15, 2005 | 7.807 | 7.807 | 7.698 | 7.712 | 3,248,061 | -0.09(-1.21%) |
Feb 14, 2005 | 7.794 | 7.856 | 7.768 | 7.807 | 3,745,969 | +0.03(+0.43%) |
Feb 11, 2005 | 7.796 | 7.849 | 7.724 | 7.774 | 3,104,360 | -0.02(-0.28%) |
Feb 10, 2005 | 7.832 | 7.832 | 7.753 | 7.796 | 1,869,853 | +0.01(+0.18%) |
Feb 09, 2005 | 7.796 | 7.853 | 7.774 | 7.781 | 4,046,593 | -0.01(-0.18%) |
Feb 08, 2005 | 7.760 | 7.832 | 7.753 | 7.796 | 3,362,882 | +0.00(+0.02%) |
Feb 07, 2005 | 7.760 | 7.846 | 7.745 | 7.794 | 3,053,560 | +0.01(+0.07%) |
Feb 04, 2005 | 7.748 | 7.817 | 7.738 | 7.789 | 3,049,732 | +0.07(+0.89%) |
Feb 03, 2005 | 7.623 | 7.720 | 7.585 | 7.720 | 2,638,114 | +0.04(+0.54%) |
Feb 02, 2005 | 7.679 | 7.721 | 7.641 | 7.678 | 3,074,784 | -0.02(-0.32%) |