Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.648 | 7.854 | 7.569 | 7.844 | 346,907 | +0.20(+2.57%) |
Apr 28, 2005 | 7.726 | 7.726 | 7.569 | 7.648 | 694,628 | -0.07(-0.89%) |
Apr 27, 2005 | 7.628 | 7.756 | 7.520 | 7.716 | 461,458 | +0.08(+1.03%) |
Apr 26, 2005 | 7.726 | 7.913 | 7.628 | 7.638 | 491,774 | -0.16(-2.02%) |
Apr 25, 2005 | 7.677 | 7.805 | 7.618 | 7.795 | 249,447 | +0.12(+1.54%) |
Apr 22, 2005 | 7.697 | 7.844 | 7.589 | 7.677 | 426,360 | -0.08(-1.01%) |
Apr 21, 2005 | 7.706 | 7.864 | 7.706 | 7.756 | 342,024 | +0.12(+1.54%) |
Apr 20, 2005 | 7.785 | 7.913 | 7.628 | 7.638 | 578,246 | -0.19(-2.39%) |
Apr 19, 2005 | 7.687 | 7.893 | 7.667 | 7.824 | 379,054 | +0.16(+2.05%) |
Apr 18, 2005 | 7.441 | 7.677 | 7.421 | 7.667 | 437,754 | +0.15(+1.96%) |
Apr 15, 2005 | 7.706 | 7.736 | 7.520 | 7.520 | 232,458 | -0.18(-2.30%) |
Apr 14, 2005 | 7.756 | 7.913 | 7.598 | 7.697 | 349,450 | -0.07(-0.89%) |
Apr 13, 2005 | 8.119 | 8.139 | 7.736 | 7.765 | 668,890 | -0.35(-4.36%) |
Apr 12, 2005 | 7.765 | 8.218 | 7.716 | 8.119 | 1,477,561 | +0.29(+3.77%) |
Apr 11, 2005 | 7.736 | 7.874 | 7.677 | 7.824 | 408,557 | +0.06(+0.76%) |
Apr 08, 2005 | 7.687 | 7.834 | 7.618 | 7.765 | 486,382 | +0.03(+0.38%) |
Apr 07, 2005 | 7.520 | 7.736 | 7.461 | 7.736 | 523,616 | +0.21(+2.74%) |
Apr 06, 2005 | 7.510 | 7.569 | 7.471 | 7.530 | 463,391 | +0.00(+0.00%) |
Apr 05, 2005 | 7.500 | 7.667 | 7.441 | 7.530 | 237,646 | +0.01(+0.13%) |
Apr 04, 2005 | 7.441 | 7.618 | 7.382 | 7.520 | 373,866 | +0.05(+0.66%) |
Apr 01, 2005 | 7.549 | 7.608 | 7.372 | 7.471 | 406,827 | -0.03(-0.39%) |
Mar 31, 2005 | 7.461 | 7.500 | 7.343 | 7.500 | 524,837 | -0.01(-0.13%) |
Mar 30, 2005 | 7.392 | 7.520 | 7.372 | 7.510 | 316,286 | +0.10(+1.33%) |
Mar 29, 2005 | 7.441 | 7.598 | 7.372 | 7.412 | 497,166 | -0.09(-1.18%) |
Mar 28, 2005 | 7.441 | 7.569 | 7.382 | 7.500 | 432,362 | +0.13(+1.73%) |
Mar 24, 2005 | 7.372 | 7.539 | 7.372 | 7.372 | 416,288 | -0.02(-0.27%) |
Mar 23, 2005 | 7.579 | 7.628 | 7.372 | 7.392 | 505,101 | -0.25(-3.22%) |
Mar 22, 2005 | 7.362 | 7.765 | 7.323 | 7.638 | 767,062 | +0.27(+3.60%) |
Mar 21, 2005 | 7.382 | 7.431 | 7.343 | 7.372 | 514,053 | -0.02(-0.27%) |
Mar 18, 2005 | 7.382 | 7.451 | 7.274 | 7.392 | 1,409,197 | +0.02(+0.27%) |
Mar 17, 2005 | 7.195 | 7.441 | 7.127 | 7.372 | 600,831 | +0.14(+1.90%) |
Mar 16, 2005 | 7.176 | 7.323 | 7.136 | 7.235 | 339,175 | +0.02(+0.27%) |
Mar 15, 2005 | 7.127 | 7.362 | 7.127 | 7.215 | 1,047,640 | -0.10(-1.34%) |
Mar 14, 2005 | 7.372 | 7.451 | 7.254 | 7.313 | 406,420 | -0.09(-1.20%) |
Mar 11, 2005 | 7.225 | 7.421 | 7.215 | 7.402 | 813,960 | +0.17(+2.31%) |
Mar 10, 2005 | 7.353 | 7.490 | 7.186 | 7.235 | 854,959 | -0.12(-1.60%) |
Mar 09, 2005 | 7.225 | 7.471 | 7.186 | 7.353 | 866,556 | +0.09(+1.22%) |
Mar 08, 2005 | 7.510 | 7.530 | 7.254 | 7.264 | 501,845 | -0.25(-3.27%) |
Mar 07, 2005 | 7.480 | 7.608 | 7.461 | 7.510 | 940,109 | +0.04(+0.53%) |
Mar 04, 2005 | 7.500 | 7.618 | 7.421 | 7.471 | 1,138,995 | -0.02(-0.26%) |
Mar 03, 2005 | 7.520 | 7.589 | 7.421 | 7.490 | 617,312 | -0.04(-0.52%) |
Mar 02, 2005 | 7.343 | 7.579 | 7.333 | 7.530 | 576,822 | +0.09(+1.19%) |
Mar 01, 2005 | 7.716 | 7.726 | 7.176 | 7.441 | 1,076,328 | -0.28(-3.57%) |
Feb 28, 2005 | 7.834 | 7.913 | 7.618 | 7.716 | 331,240 | -0.15(-1.88%) |
Feb 25, 2005 | 7.726 | 7.864 | 7.618 | 7.864 | 487,094 | +0.14(+1.78%) |
Feb 24, 2005 | 7.854 | 7.933 | 7.608 | 7.726 | 803,991 | -0.16(-2.00%) |
Feb 23, 2005 | 7.883 | 8.031 | 7.834 | 7.883 | 389,838 | +0.06(+0.75%) |
Feb 22, 2005 | 7.952 | 8.001 | 7.824 | 7.824 | 554,543 | -0.20(-2.45%) |
Feb 18, 2005 | 7.982 | 8.060 | 7.893 | 8.021 | 321,983 | +0.06(+0.74%) |
Feb 17, 2005 | 8.326 | 8.336 | 7.962 | 7.962 | 763,908 | -0.29(-3.57%) |
Feb 16, 2005 | 8.060 | 8.326 | 8.060 | 8.257 | 542,538 | +0.19(+2.31%) |
Feb 15, 2005 | 8.060 | 8.218 | 8.011 | 8.070 | 672,044 | +0.06(+0.74%) |
Feb 14, 2005 | 8.345 | 8.847 | 7.864 | 8.011 | 2,198,844 | +0.40(+5.30%) |
Feb 11, 2005 | 7.421 | 7.648 | 7.362 | 7.608 | 846,922 | +0.11(+1.44%) |
Feb 10, 2005 | 7.461 | 7.549 | 7.323 | 7.500 | 248,939 | -0.02(-0.26%) |
Feb 09, 2005 | 7.716 | 7.765 | 7.500 | 7.520 | 490,655 | -0.13(-1.67%) |
Feb 08, 2005 | 7.559 | 7.697 | 7.539 | 7.648 | 242,835 | +0.11(+1.43%) |
Feb 07, 2005 | 7.461 | 7.579 | 7.431 | 7.539 | 367,050 | +0.08(+1.05%) |
Feb 04, 2005 | 7.195 | 7.461 | 7.176 | 7.461 | 390,957 | +0.20(+2.71%) |
Feb 03, 2005 | 7.362 | 7.362 | 7.205 | 7.264 | 338,972 | -0.15(-1.99%) |
Feb 02, 2005 | 7.294 | 7.412 | 7.195 | 7.412 | 350,468 | +0.12(+1.62%) |