Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.933 | 7.000 | 6.723 | 6.820 | 1,566,000 | -0.11(-1.55%) |
Apr 28, 2005 | 7.062 | 7.090 | 6.905 | 6.928 | 1,231,800 | -0.12(-1.67%) |
Apr 27, 2005 | 7.140 | 7.140 | 6.942 | 7.045 | 1,101,000 | -0.09(-1.33%) |
Apr 26, 2005 | 7.162 | 7.287 | 7.138 | 7.140 | 1,832,600 | -0.10(-1.31%) |
Apr 25, 2005 | 7.050 | 7.247 | 6.952 | 7.235 | 1,540,800 | +0.19(+2.62%) |
Apr 22, 2005 | 7.237 | 7.237 | 6.942 | 7.050 | 1,219,800 | -0.21(-2.83%) |
Apr 21, 2005 | 7.150 | 7.275 | 7.138 | 7.255 | 1,730,600 | +0.20(+2.80%) |
Apr 20, 2005 | 7.315 | 7.315 | 7.045 | 7.058 | 1,115,200 | -0.24(-3.26%) |
Apr 19, 2005 | 7.228 | 7.320 | 7.207 | 7.295 | 647,800 | +0.08(+1.11%) |
Apr 18, 2005 | 7.025 | 7.220 | 7.013 | 7.215 | 961,800 | +0.13(+1.91%) |
Apr 15, 2005 | 7.322 | 7.325 | 7.027 | 7.080 | 2,325,200 | -0.24(-3.31%) |
Apr 14, 2005 | 7.515 | 7.540 | 7.305 | 7.322 | 2,042,000 | -0.19(-2.56%) |
Apr 13, 2005 | 7.635 | 7.635 | 7.487 | 7.515 | 1,759,200 | -0.12(-1.51%) |
Apr 12, 2005 | 7.622 | 7.668 | 7.455 | 7.630 | 2,041,600 | +0.01(+0.10%) |
Apr 11, 2005 | 7.775 | 7.775 | 7.562 | 7.622 | 1,423,600 | -0.17(-2.12%) |
Apr 08, 2005 | 7.875 | 7.875 | 7.737 | 7.787 | 833,000 | -0.09(-1.11%) |
Apr 07, 2005 | 7.800 | 7.890 | 7.707 | 7.875 | 1,329,800 | +0.03(+0.41%) |
Apr 06, 2005 | 7.732 | 7.875 | 7.673 | 7.843 | 1,404,000 | +0.11(+1.39%) |
Apr 05, 2005 | 7.625 | 7.795 | 7.625 | 7.735 | 1,191,800 | +0.12(+1.51%) |
Apr 04, 2005 | 7.650 | 7.652 | 7.433 | 7.620 | 2,222,800 | -0.03(-0.39%) |
Apr 01, 2005 | 7.880 | 7.935 | 7.650 | 7.650 | 2,190,000 | -0.22(-2.86%) |
Mar 31, 2005 | 8.053 | 8.053 | 7.845 | 7.875 | 2,701,000 | -0.18(-2.17%) |
Mar 30, 2005 | 8.075 | 8.125 | 7.750 | 8.050 | 8,067,400 | -0.25(-3.01%) |
Mar 29, 2005 | 8.217 | 8.402 | 8.102 | 8.300 | 2,064,000 | +0.09(+1.07%) |
Mar 28, 2005 | 8.117 | 8.240 | 8.102 | 8.213 | 1,205,800 | +0.14(+1.73%) |
Mar 24, 2005 | 8.075 | 8.165 | 7.968 | 8.072 | 1,288,400 | +0.08(+0.97%) |
Mar 23, 2005 | 8.227 | 8.227 | 7.985 | 7.995 | 1,123,400 | -0.26(-3.12%) |
Mar 22, 2005 | 8.300 | 8.415 | 8.215 | 8.252 | 1,021,600 | -0.05(-0.63%) |
Mar 21, 2005 | 8.220 | 8.305 | 8.162 | 8.305 | 1,415,000 | +0.14(+1.68%) |
Mar 18, 2005 | 8.250 | 8.270 | 8.068 | 8.168 | 1,361,800 | -0.08(-0.94%) |
Mar 17, 2005 | 8.025 | 8.287 | 8.000 | 8.245 | 1,360,800 | +0.23(+2.93%) |
Mar 16, 2005 | 8.068 | 8.095 | 7.950 | 8.010 | 1,124,600 | -0.08(-0.96%) |
Mar 15, 2005 | 8.137 | 8.235 | 8.027 | 8.088 | 739,200 | -0.01(-0.12%) |
Mar 14, 2005 | 8.050 | 8.120 | 7.954 | 8.098 | 625,600 | +0.06(+0.78%) |
Mar 11, 2005 | 8.085 | 8.125 | 8.002 | 8.035 | 926,600 | -0.09(-1.11%) |
Mar 10, 2005 | 8.217 | 8.225 | 8.072 | 8.125 | 676,800 | -0.10(-1.16%) |
Mar 09, 2005 | 8.225 | 8.293 | 8.188 | 8.220 | 665,000 | -0.12(-1.44%) |
Mar 08, 2005 | 8.375 | 8.455 | 8.275 | 8.340 | 804,400 | -0.06(-0.71%) |
Mar 07, 2005 | 8.335 | 8.428 | 8.268 | 8.400 | 770,200 | +0.07(+0.84%) |
Mar 04, 2005 | 8.438 | 8.500 | 8.307 | 8.330 | 1,485,400 | +0.03(+0.33%) |
Mar 03, 2005 | 8.275 | 8.375 | 8.258 | 8.303 | 1,146,400 | +0.02(+0.18%) |
Mar 02, 2005 | 8.238 | 8.375 | 8.168 | 8.287 | 1,148,400 | -0.02(-0.18%) |
Mar 01, 2005 | 8.270 | 8.330 | 8.230 | 8.303 | 1,795,200 | +0.05(+0.64%) |
Feb 28, 2005 | 8.238 | 8.300 | 8.130 | 8.250 | 1,203,000 | +0.02(+0.18%) |
Feb 25, 2005 | 8.290 | 8.325 | 8.213 | 8.235 | 1,239,600 | -0.04(-0.42%) |
Feb 24, 2005 | 8.242 | 8.285 | 8.088 | 8.270 | 1,194,200 | +0.06(+0.73%) |
Feb 23, 2005 | 8.227 | 8.700 | 8.075 | 8.210 | 4,187,000 | +0.49(+6.28%) |
Feb 22, 2005 | 7.880 | 7.880 | 7.695 | 7.725 | 1,521,200 | -0.16(-1.97%) |
Feb 18, 2005 | 8.000 | 8.088 | 7.870 | 7.880 | 1,191,600 | -0.12(-1.47%) |
Feb 17, 2005 | 8.168 | 8.197 | 7.978 | 7.997 | 1,438,800 | -0.16(-1.99%) |
Feb 16, 2005 | 8.113 | 8.182 | 8.065 | 8.160 | 682,600 | +0.03(+0.31%) |
Feb 15, 2005 | 8.143 | 8.283 | 8.113 | 8.135 | 1,063,400 | -0.01(-0.09%) |
Feb 14, 2005 | 8.175 | 8.190 | 8.115 | 8.143 | 1,140,600 | -0.01(-0.09%) |
Feb 11, 2005 | 8.137 | 8.200 | 8.075 | 8.150 | 1,253,000 | +0.03(+0.31%) |
Feb 10, 2005 | 8.125 | 8.240 | 8.100 | 8.125 | 1,071,200 | -0.01(-0.09%) |
Feb 09, 2005 | 8.262 | 8.275 | 8.130 | 8.133 | 1,542,800 | -0.11(-1.33%) |
Feb 08, 2005 | 8.190 | 8.303 | 8.180 | 8.242 | 1,318,400 | +0.09(+1.13%) |
Feb 07, 2005 | 8.275 | 8.338 | 8.120 | 8.150 | 2,506,600 | -0.11(-1.36%) |
Feb 04, 2005 | 8.360 | 8.533 | 8.165 | 8.262 | 3,980,800 | -0.08(-0.90%) |
Feb 03, 2005 | 8.037 | 8.525 | 7.925 | 8.338 | 9,793,400 | +0.96(+12.94%) |
Feb 02, 2005 | 7.350 | 7.383 | 7.325 | 7.383 | 1,059,400 | +0.03(+0.44%) |