Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.898 | 7.955 | 7.660 | 7.682 | 420,315 | -0.21(-2.71%) |
Apr 28, 2005 | 8.057 | 8.112 | 7.792 | 7.896 | 448,549 | -0.15(-1.85%) |
Apr 27, 2005 | 8.472 | 8.501 | 7.852 | 8.044 | 958,722 | -0.33(-3.89%) |
Apr 26, 2005 | 8.462 | 8.474 | 8.319 | 8.370 | 261,469 | -0.08(-0.96%) |
Apr 25, 2005 | 8.490 | 8.543 | 8.315 | 8.452 | 205,984 | -0.04(-0.48%) |
Apr 22, 2005 | 8.574 | 8.676 | 8.452 | 8.492 | 347,153 | -0.05(-0.62%) |
Apr 21, 2005 | 8.556 | 8.643 | 8.497 | 8.545 | 356,973 | -0.01(-0.12%) |
Apr 20, 2005 | 8.521 | 8.635 | 8.492 | 8.556 | 273,008 | +0.03(+0.38%) |
Apr 19, 2005 | 8.421 | 8.619 | 8.419 | 8.523 | 225,625 | +0.10(+1.16%) |
Apr 18, 2005 | 8.409 | 8.450 | 8.354 | 8.425 | 235,691 | +0.02(+0.22%) |
Apr 15, 2005 | 8.503 | 8.552 | 8.370 | 8.407 | 274,482 | -0.10(-1.13%) |
Apr 14, 2005 | 8.554 | 8.580 | 8.462 | 8.503 | 281,110 | -0.05(-0.60%) |
Apr 13, 2005 | 8.370 | 8.625 | 8.370 | 8.554 | 487,095 | +0.19(+2.21%) |
Apr 12, 2005 | 7.881 | 8.397 | 7.871 | 8.368 | 646,432 | +0.46(+5.87%) |
Apr 11, 2005 | 7.949 | 7.949 | 7.853 | 7.904 | 251,403 | -0.03(-0.41%) |
Apr 08, 2005 | 7.769 | 8.004 | 7.672 | 7.936 | 341,997 | +0.18(+2.28%) |
Apr 07, 2005 | 7.851 | 7.851 | 7.737 | 7.759 | 140,923 | -0.10(-1.27%) |
Apr 06, 2005 | 7.902 | 7.908 | 7.841 | 7.859 | 261,960 | -0.02(-0.28%) |
Apr 05, 2005 | 7.973 | 8.008 | 7.855 | 7.881 | 335,123 | -0.09(-1.15%) |
Apr 04, 2005 | 8.091 | 8.106 | 7.959 | 7.973 | 221,205 | -0.12(-1.43%) |
Apr 01, 2005 | 8.146 | 8.156 | 8.073 | 8.089 | 353,782 | -0.01(-0.08%) |
Mar 31, 2005 | 7.894 | 8.122 | 7.861 | 8.095 | 396,746 | +0.21(+2.61%) |
Mar 30, 2005 | 7.800 | 7.922 | 7.800 | 7.890 | 245,757 | +0.10(+1.28%) |
Mar 29, 2005 | 7.981 | 7.981 | 7.727 | 7.790 | 503,544 | -0.19(-2.40%) |
Mar 28, 2005 | 8.106 | 8.106 | 7.967 | 7.981 | 330,213 | -0.13(-1.63%) |
Mar 24, 2005 | 8.065 | 8.126 | 8.051 | 8.114 | 255,823 | +0.06(+0.73%) |
Mar 23, 2005 | 8.254 | 8.254 | 8.032 | 8.055 | 347,398 | -0.20(-2.42%) |
Mar 22, 2005 | 8.338 | 8.368 | 8.248 | 8.254 | 374,650 | -0.06(-0.76%) |
Mar 21, 2005 | 8.350 | 8.358 | 8.260 | 8.317 | 95,258 | -0.03(-0.39%) |
Mar 18, 2005 | 8.391 | 8.391 | 8.303 | 8.350 | 194,690 | +0.01(+0.10%) |
Mar 17, 2005 | 8.309 | 8.380 | 8.270 | 8.342 | 307,135 | +0.03(+0.42%) |
Mar 16, 2005 | 8.287 | 8.370 | 8.287 | 8.307 | 722,786 | +0.02(+0.25%) |
Mar 15, 2005 | 8.120 | 8.289 | 8.120 | 8.287 | 523,921 | +0.17(+2.06%) |
Mar 14, 2005 | 8.095 | 8.128 | 8.044 | 8.120 | 230,535 | -0.03(-0.32%) |
Mar 11, 2005 | 8.053 | 8.193 | 8.053 | 8.146 | 208,439 | +0.09(+1.16%) |
Mar 10, 2005 | 8.075 | 8.087 | 8.034 | 8.053 | 251,894 | -0.03(-0.40%) |
Mar 09, 2005 | 8.152 | 8.152 | 8.085 | 8.085 | 413,687 | -0.06(-0.75%) |
Mar 08, 2005 | 8.220 | 8.222 | 8.114 | 8.146 | 242,565 | -0.09(-1.14%) |
Mar 07, 2005 | 8.146 | 8.256 | 8.101 | 8.240 | 262,697 | +0.03(+0.40%) |
Mar 04, 2005 | 7.941 | 8.277 | 7.941 | 8.207 | 1,049,071 | +0.27(+3.36%) |
Mar 03, 2005 | 7.939 | 7.989 | 7.930 | 7.941 | 479,729 | +0.00(+0.03%) |
Mar 02, 2005 | 7.994 | 7.994 | 7.932 | 7.939 | 353,536 | -0.05(-0.69%) |
Mar 01, 2005 | 8.089 | 8.091 | 7.965 | 7.994 | 577,197 | -0.11(-1.38%) |
Feb 28, 2005 | 8.038 | 8.187 | 8.022 | 8.106 | 468,681 | +0.07(+0.89%) |
Feb 25, 2005 | 7.994 | 8.085 | 7.943 | 8.034 | 263,925 | -0.03(-0.33%) |
Feb 24, 2005 | 8.024 | 8.095 | 7.904 | 8.061 | 362,620 | +0.04(+0.46%) |
Feb 23, 2005 | 7.739 | 8.042 | 7.637 | 8.024 | 1,126,898 | +0.54(+7.21%) |
Feb 22, 2005 | 7.374 | 7.535 | 7.364 | 7.484 | 580,389 | +0.03(+0.38%) |
Feb 18, 2005 | 7.535 | 7.550 | 7.456 | 7.456 | 134,540 | -0.07(-0.92%) |
Feb 17, 2005 | 7.647 | 7.649 | 7.519 | 7.525 | 131,103 | -0.12(-1.57%) |
Feb 16, 2005 | 7.678 | 7.700 | 7.621 | 7.645 | 130,612 | -0.04(-0.50%) |
Feb 15, 2005 | 7.759 | 7.763 | 7.607 | 7.684 | 190,517 | -0.08(-0.97%) |
Feb 14, 2005 | 7.831 | 7.831 | 7.710 | 7.759 | 363,848 | -0.06(-0.73%) |
Feb 11, 2005 | 7.800 | 7.841 | 7.780 | 7.816 | 178,732 | +0.03(+0.39%) |
Feb 10, 2005 | 7.902 | 7.922 | 7.780 | 7.786 | 296,823 | -0.12(-1.47%) |
Feb 09, 2005 | 7.749 | 7.902 | 7.741 | 7.902 | 766,732 | +0.15(+1.97%) |
Feb 08, 2005 | 7.694 | 7.759 | 7.694 | 7.749 | 350,590 | +0.05(+0.71%) |
Feb 07, 2005 | 7.413 | 7.739 | 7.413 | 7.694 | 653,060 | +0.27(+3.71%) |
Feb 04, 2005 | 7.389 | 7.423 | 7.352 | 7.419 | 143,624 | +0.04(+0.58%) |
Feb 03, 2005 | 7.393 | 7.393 | 7.344 | 7.376 | 64,815 | -0.01(-0.08%) |
Feb 02, 2005 | 7.393 | 7.423 | 7.352 | 7.383 | 292,649 | -0.00(-0.06%) |