Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.381 | 7.423 | 7.116 | 7.366 | 46,394 | +0.11(+1.45%) |
Apr 28, 2005 | 7.314 | 7.483 | 7.257 | 7.261 | 20,244 | -0.09(-1.22%) |
Apr 27, 2005 | 7.381 | 7.453 | 7.314 | 7.351 | 64,999 | -0.07(-0.96%) |
Apr 26, 2005 | 7.696 | 7.869 | 7.423 | 7.423 | 38,678 | -0.39(-4.99%) |
Apr 25, 2005 | 7.783 | 7.888 | 7.678 | 7.813 | 42,187 | -0.01(-0.10%) |
Apr 22, 2005 | 7.760 | 7.824 | 7.546 | 7.820 | 56,195 | +0.00(+0.00%) |
Apr 21, 2005 | 7.490 | 7.869 | 7.434 | 7.820 | 75,635 | +0.36(+4.88%) |
Apr 20, 2005 | 7.561 | 7.606 | 7.333 | 7.456 | 62,738 | -0.19(-2.50%) |
Apr 19, 2005 | 7.546 | 7.648 | 7.483 | 7.648 | 56,286 | +0.11(+1.49%) |
Apr 18, 2005 | 7.606 | 7.606 | 7.464 | 7.535 | 23,833 | +0.13(+1.72%) |
Apr 15, 2005 | 7.655 | 7.655 | 7.408 | 7.408 | 30,037 | -0.24(-3.19%) |
Apr 14, 2005 | 7.951 | 7.951 | 7.539 | 7.651 | 59,165 | -0.23(-2.86%) |
Apr 13, 2005 | 8.049 | 8.049 | 7.749 | 7.876 | 28,501 | -0.11(-1.36%) |
Apr 12, 2005 | 7.633 | 8.019 | 7.576 | 7.985 | 70,305 | +0.24(+3.05%) |
Apr 11, 2005 | 7.651 | 7.978 | 7.546 | 7.749 | 29,901 | -0.01(-0.17%) |
Apr 08, 2005 | 8.004 | 8.026 | 7.704 | 7.762 | 27,952 | -0.19(-2.34%) |
Apr 07, 2005 | 7.636 | 7.993 | 7.636 | 7.948 | 36,463 | +0.19(+2.42%) |
Apr 06, 2005 | 7.621 | 7.801 | 7.621 | 7.760 | 32,210 | +0.18(+2.43%) |
Apr 05, 2005 | 7.651 | 7.685 | 7.524 | 7.576 | 21,468 | -0.04(-0.54%) |
Apr 04, 2005 | 7.558 | 7.708 | 7.558 | 7.618 | 27,600 | -0.06(-0.73%) |
Apr 01, 2005 | 7.816 | 7.816 | 7.520 | 7.674 | 83,580 | -0.14(-1.82%) |
Mar 31, 2005 | 7.831 | 7.843 | 7.723 | 7.816 | 37,966 | -0.06(-0.76%) |
Mar 30, 2005 | 7.648 | 7.891 | 7.603 | 7.876 | 64,740 | +0.28(+3.70%) |
Mar 29, 2005 | 7.505 | 7.648 | 7.505 | 7.595 | 41,760 | +0.01(+0.20%) |
Mar 28, 2005 | 7.449 | 7.582 | 7.449 | 7.580 | 81,676 | +0.11(+1.51%) |
Mar 24, 2005 | 7.464 | 7.595 | 7.404 | 7.468 | 226,569 | -0.01(-0.15%) |
Mar 23, 2005 | 7.576 | 7.599 | 7.449 | 7.479 | 71,995 | -0.02(-0.30%) |
Mar 22, 2005 | 7.723 | 7.756 | 7.475 | 7.501 | 57,462 | -0.15(-1.91%) |
Mar 21, 2005 | 7.715 | 7.794 | 7.595 | 7.648 | 80,146 | -0.15(-1.97%) |
Mar 18, 2005 | 8.071 | 8.071 | 7.655 | 7.801 | 131,193 | -0.12(-1.47%) |
Mar 17, 2005 | 7.764 | 7.974 | 7.726 | 7.918 | 37,708 | +0.05(+0.62%) |
Mar 16, 2005 | 7.764 | 7.869 | 7.764 | 7.869 | 21,804 | -0.01(-0.14%) |
Mar 15, 2005 | 8.083 | 8.083 | 7.794 | 7.880 | 72,638 | -0.17(-2.14%) |
Mar 14, 2005 | 8.049 | 8.109 | 7.940 | 8.053 | 49,327 | +0.10(+1.27%) |
Mar 11, 2005 | 8.000 | 8.146 | 7.910 | 7.951 | 49,180 | -0.03(-0.33%) |
Mar 10, 2005 | 7.764 | 7.985 | 7.764 | 7.978 | 47,805 | +0.17(+2.21%) |
Mar 09, 2005 | 7.876 | 7.955 | 7.726 | 7.805 | 47,045 | -0.18(-2.30%) |
Mar 08, 2005 | 7.895 | 7.993 | 7.835 | 7.989 | 34,335 | +0.04(+0.52%) |
Mar 07, 2005 | 8.120 | 8.120 | 7.918 | 7.948 | 28,333 | -0.13(-1.58%) |
Mar 04, 2005 | 8.143 | 8.184 | 7.970 | 8.075 | 36,857 | +0.12(+1.47%) |
Mar 03, 2005 | 7.966 | 7.998 | 7.716 | 7.959 | 87,415 | +0.10(+1.27%) |
Mar 02, 2005 | 7.858 | 7.962 | 7.776 | 7.858 | 43,067 | -0.04(-0.50%) |
Mar 01, 2005 | 8.001 | 8.001 | 7.876 | 7.898 | 41,211 | -0.03(-0.41%) |
Feb 28, 2005 | 7.976 | 7.976 | 7.830 | 7.930 | 27,807 | -0.07(-0.89%) |
Feb 25, 2005 | 7.830 | 8.073 | 7.766 | 8.001 | 27,687 | +0.23(+2.99%) |
Feb 24, 2005 | 7.726 | 7.887 | 7.662 | 7.769 | 24,716 | +0.03(+0.37%) |
Feb 23, 2005 | 7.814 | 7.894 | 7.719 | 7.741 | 51,332 | -0.01(-0.14%) |
Feb 22, 2005 | 7.769 | 7.876 | 7.751 | 7.751 | 42,877 | -0.04(-0.55%) |
Feb 18, 2005 | 7.901 | 7.948 | 7.773 | 7.794 | 37,233 | +0.02(+0.28%) |
Feb 17, 2005 | 7.848 | 8.001 | 7.769 | 7.773 | 83,817 | -0.06(-0.71%) |
Feb 16, 2005 | 7.844 | 7.916 | 7.816 | 7.828 | 34,753 | +0.05(+0.62%) |
Feb 15, 2005 | 7.930 | 7.934 | 7.769 | 7.780 | 285,562 | -0.15(-1.89%) |
Feb 14, 2005 | 8.023 | 8.026 | 7.758 | 7.930 | 43,165 | +0.00(+0.00%) |
Feb 11, 2005 | 7.830 | 8.016 | 7.808 | 7.930 | 143,735 | +0.15(+1.88%) |
Feb 10, 2005 | 7.651 | 7.833 | 7.648 | 7.783 | 64,822 | +0.14(+1.77%) |
Feb 09, 2005 | 7.991 | 7.991 | 7.630 | 7.648 | 29,014 | -0.20(-2.50%) |
Feb 08, 2005 | 7.919 | 7.919 | 7.833 | 7.844 | 10,696 | +0.02(+0.32%) |
Feb 07, 2005 | 7.802 | 7.898 | 7.780 | 7.819 | 5,386 | -0.04(-0.50%) |
Feb 04, 2005 | 7.712 | 7.858 | 7.694 | 7.858 | 22,516 | +0.06(+0.78%) |
Feb 03, 2005 | 7.858 | 8.055 | 7.687 | 7.798 | 44,243 | -0.11(-1.44%) |
Feb 02, 2005 | 7.783 | 8.048 | 7.741 | 7.912 | 73,784 | +0.16(+2.07%) |