Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.341 | 8.369 | 7.944 | 8.369 | 5,972 | +0.35(+4.39%) |
Apr 28, 2005 | 8.088 | 8.088 | 7.936 | 8.017 | 3,602 | +0.03(+0.39%) |
Apr 27, 2005 | 8.093 | 8.093 | 7.910 | 7.986 | 2,631 | -0.10(-1.29%) |
Apr 26, 2005 | 8.682 | 8.890 | 8.023 | 8.091 | 17,067 | -0.03(-0.38%) |
Apr 25, 2005 | 8.445 | 8.445 | 8.121 | 8.121 | 7,649 | -0.31(-3.67%) |
Apr 22, 2005 | 8.290 | 8.431 | 8.290 | 8.431 | 994 | +0.10(+1.18%) |
Apr 21, 2005 | 8.236 | 8.400 | 8.220 | 8.333 | 7,054 | +0.11(+1.37%) |
Apr 20, 2005 | 7.882 | 8.223 | 7.691 | 8.220 | 5,413 | +0.33(+4.21%) |
Apr 19, 2005 | 8.445 | 8.445 | 7.888 | 7.888 | 6,455 | -0.50(-5.93%) |
Apr 18, 2005 | 7.826 | 8.738 | 7.826 | 8.386 | 41,820 | +0.56(+7.19%) |
Apr 15, 2005 | 7.826 | 7.826 | 7.710 | 7.823 | 4,615 | +0.19(+2.43%) |
Apr 14, 2005 | 7.713 | 7.797 | 7.626 | 7.637 | 4,111 | -0.10(-1.35%) |
Apr 13, 2005 | 7.623 | 7.823 | 7.623 | 7.741 | 7,343 | +0.12(+1.51%) |
Apr 12, 2005 | 7.587 | 7.716 | 7.587 | 7.626 | 6,311 | +0.05(+0.59%) |
Apr 11, 2005 | 7.350 | 7.584 | 7.350 | 7.581 | 8,589 | +0.07(+0.97%) |
Apr 08, 2005 | 7.508 | 7.508 | 7.376 | 7.508 | 2,597 | +0.14(+1.92%) |
Apr 07, 2005 | 7.432 | 7.508 | 7.366 | 7.366 | 7,239 | -0.05(-0.69%) |
Apr 06, 2005 | 7.347 | 7.418 | 7.341 | 7.418 | 7,732 | -0.01(-0.15%) |
Apr 05, 2005 | 7.389 | 7.429 | 7.334 | 7.429 | 3,599 | +0.05(+0.72%) |
Apr 04, 2005 | 7.345 | 7.429 | 7.345 | 7.376 | 13,820 | +0.01(+0.19%) |
Apr 01, 2005 | 7.336 | 7.370 | 7.328 | 7.361 | 7,945 | +0.03(+0.35%) |
Mar 31, 2005 | 7.390 | 7.390 | 7.336 | 7.336 | 2,607 | -0.09(-1.18%) |
Mar 30, 2005 | 7.392 | 7.423 | 7.390 | 7.423 | 3,592 | +0.05(+0.65%) |
Mar 29, 2005 | 7.350 | 7.598 | 7.350 | 7.376 | 9,032 | +0.04(+0.57%) |
Mar 28, 2005 | 7.716 | 7.716 | 7.334 | 7.334 | 3,078 | +0.01(+0.08%) |
Mar 24, 2005 | 7.263 | 7.578 | 7.263 | 7.328 | 9,389 | -0.31(-4.05%) |
Mar 23, 2005 | 7.460 | 7.637 | 7.460 | 7.637 | 1,184 | +0.09(+1.23%) |
Mar 22, 2005 | 7.629 | 7.643 | 7.530 | 7.544 | 4,262 | -0.10(-1.33%) |
Mar 21, 2005 | 7.646 | 7.646 | 7.544 | 7.646 | 2,472 | +0.10(+1.34%) |
Mar 18, 2005 | 7.328 | 7.598 | 7.328 | 7.544 | 7,294 | +0.22(+3.00%) |
Mar 17, 2005 | 7.325 | 7.325 | 7.325 | 7.325 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.488 | 7.522 | 7.325 | 7.325 | 9,368 | -0.13(-1.74%) |
Mar 15, 2005 | 7.606 | 7.654 | 7.325 | 7.454 | 6,403 | +0.06(+0.84%) |
Mar 14, 2005 | 7.390 | 7.431 | 7.376 | 7.392 | 9,799 | +0.05(+0.69%) |
Mar 11, 2005 | 7.480 | 7.595 | 7.322 | 7.342 | 9,489 | -0.23(-3.09%) |
Mar 10, 2005 | 7.558 | 7.581 | 7.530 | 7.576 | 2,605 | +0.02(+0.23%) |
Mar 09, 2005 | 7.567 | 7.663 | 7.558 | 7.558 | 5,731 | -0.07(-0.96%) |
Mar 08, 2005 | 7.645 | 7.645 | 7.561 | 7.632 | 2,131 | +0.07(+0.93%) |
Mar 07, 2005 | 7.564 | 7.654 | 7.460 | 7.561 | 11,026 | -0.10(-1.36%) |
Mar 04, 2005 | 7.671 | 7.671 | 7.573 | 7.665 | 3,078 | +0.09(+1.23%) |
Mar 03, 2005 | 7.604 | 7.604 | 7.561 | 7.573 | 5,565 | +0.05(+0.67%) |
Mar 02, 2005 | 7.575 | 7.637 | 7.474 | 7.522 | 7,672 | -0.09(-1.15%) |
Mar 01, 2005 | 7.601 | 7.609 | 7.601 | 7.609 | 1,072 | -0.04(-0.52%) |
Feb 28, 2005 | 7.651 | 7.702 | 7.649 | 7.649 | 2,801 | +0.03(+0.37%) |
Feb 25, 2005 | 7.736 | 7.736 | 7.604 | 7.620 | 6,289 | -0.12(-1.49%) |
Feb 24, 2005 | 7.727 | 7.736 | 7.727 | 7.736 | 4,310 | +0.07(+0.95%) |
Feb 23, 2005 | 7.578 | 7.688 | 7.578 | 7.663 | 710 | +0.08(+1.11%) |
Feb 22, 2005 | 7.606 | 7.736 | 7.575 | 7.578 | 8,222 | -0.11(-1.40%) |
Feb 18, 2005 | 7.710 | 7.784 | 7.660 | 7.685 | 7,554 | +0.05(+0.67%) |
Feb 17, 2005 | 7.707 | 7.707 | 7.634 | 7.634 | 5,091 | -0.06(-0.77%) |
Feb 16, 2005 | 7.604 | 7.694 | 7.604 | 7.694 | 2,285 | +0.03(+0.40%) |
Feb 15, 2005 | 7.725 | 7.725 | 7.615 | 7.663 | 7,897 | -0.09(-1.16%) |
Feb 14, 2005 | 7.756 | 7.756 | 7.615 | 7.753 | 6,597 | -0.05(-0.58%) |
Feb 11, 2005 | 7.781 | 8.043 | 7.629 | 7.798 | 14,772 | +0.02(+0.25%) |
Feb 10, 2005 | 7.668 | 8.155 | 7.640 | 7.778 | 14,997 | -0.24(-3.02%) |
Feb 09, 2005 | 8.045 | 8.045 | 8.020 | 8.020 | 473 | -0.03(-0.31%) |
Feb 08, 2005 | 8.026 | 8.045 | 7.956 | 8.045 | 5,446 | -0.12(-1.52%) |
Feb 07, 2005 | 8.023 | 8.231 | 8.023 | 8.169 | 3,552 | -0.03(-0.31%) |
Feb 04, 2005 | 8.000 | 8.262 | 8.000 | 8.195 | 4,262 | +0.20(+2.46%) |
Feb 03, 2005 | 7.913 | 7.998 | 7.913 | 7.998 | 2,012 | +0.08(+1.07%) |
Feb 02, 2005 | 8.105 | 8.105 | 7.908 | 7.913 | 5,873 | -0.26(-3.20%) |