Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.459 | 7.480 | 7.437 | 7.480 | 2,058 | +0.00(+0.00%) |
Apr 28, 2005 | 7.523 | 7.523 | 7.480 | 7.480 | 1,497 | -0.09(-1.13%) |
Apr 27, 2005 | 7.608 | 7.608 | 7.565 | 7.565 | 6,550 | -0.09(-1.12%) |
Apr 26, 2005 | 7.651 | 7.651 | 7.651 | 7.651 | 1,497 | -0.03(-0.33%) |
Apr 25, 2005 | 7.715 | 7.715 | 7.677 | 7.677 | 2,994 | -0.04(-0.50%) |
Apr 22, 2005 | 7.843 | 7.843 | 7.715 | 7.715 | 12,540 | -0.19(-2.38%) |
Apr 21, 2005 | 7.869 | 7.903 | 7.869 | 7.903 | 7,112 | -0.01(-0.16%) |
Apr 20, 2005 | 7.907 | 7.989 | 7.863 | 7.916 | 95,455 | +0.01(+0.11%) |
Apr 19, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 7.903 | 7.907 | 7.903 | 7.907 | 15,160 | -0.04(-0.54%) |
Apr 15, 2005 | 7.959 | 7.976 | 7.950 | 7.950 | 2,994 | +0.00(+0.00%) |
Apr 14, 2005 | 7.950 | 7.950 | 7.950 | 7.950 | 16,845 | -0.02(-0.27%) |
Apr 13, 2005 | 7.950 | 7.971 | 7.950 | 7.971 | 748 | +0.02(+0.27%) |
Apr 12, 2005 | 7.950 | 7.950 | 7.950 | 7.950 | 4,866 | +0.01(+0.16%) |
Apr 11, 2005 | 7.912 | 7.937 | 7.912 | 7.937 | 1,684 | +0.03(+0.38%) |
Apr 08, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 1,497 | +0.04(+0.54%) |
Apr 06, 2005 | 7.865 | 7.865 | 7.865 | 7.865 | 8,422 | +0.00(+0.00%) |
Apr 05, 2005 | 7.822 | 7.865 | 7.822 | 7.865 | 3,369 | +0.09(+1.10%) |
Apr 04, 2005 | 7.865 | 7.865 | 7.779 | 7.779 | 17,219 | -0.13(-1.67%) |
Apr 01, 2005 | 7.907 | 7.950 | 7.895 | 7.912 | 5,240 | +0.00(+0.05%) |
Mar 31, 2005 | 7.865 | 7.924 | 7.865 | 7.907 | 31,444 | +0.02(+0.27%) |
Mar 30, 2005 | 7.860 | 7.886 | 7.860 | 7.886 | 748 | +0.01(+0.11%) |
Mar 29, 2005 | 7.856 | 7.912 | 7.856 | 7.877 | 31,256 | +0.00(+0.00%) |
Mar 28, 2005 | 7.895 | 7.946 | 7.877 | 7.877 | 40,053 | +0.00(+0.05%) |
Mar 24, 2005 | 7.886 | 7.899 | 7.865 | 7.873 | 12,540 | -0.06(-0.70%) |
Mar 23, 2005 | 7.929 | 7.929 | 7.912 | 7.929 | 28,075 | -0.06(-0.70%) |
Mar 22, 2005 | 7.950 | 7.989 | 7.929 | 7.984 | 4,304 | -0.01(-0.11%) |
Mar 21, 2005 | 8.014 | 8.048 | 7.989 | 7.993 | 19,839 | -0.08(-0.95%) |
Mar 18, 2005 | 8.014 | 8.087 | 8.014 | 8.070 | 15,347 | +0.06(+0.69%) |
Mar 17, 2005 | 8.014 | 8.014 | 8.014 | 8.014 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.989 | 8.014 | 7.971 | 8.014 | 8,422 | +0.08(+0.97%) |
Mar 15, 2005 | 7.865 | 7.937 | 7.865 | 7.937 | 8,796 | +0.02(+0.27%) |
Mar 14, 2005 | 8.121 | 8.121 | 7.907 | 7.916 | 85,348 | -0.23(-2.78%) |
Mar 11, 2005 | 8.117 | 8.168 | 8.117 | 8.142 | 15,347 | +0.04(+0.53%) |
Mar 10, 2005 | 8.100 | 8.117 | 8.078 | 8.100 | 20,026 | +0.02(+0.26%) |
Mar 09, 2005 | 8.053 | 8.078 | 8.048 | 8.078 | 26,390 | +0.07(+0.85%) |
Mar 08, 2005 | 8.014 | 8.014 | 8.010 | 8.010 | 3,930 | +0.04(+0.48%) |
Mar 07, 2005 | 7.950 | 8.014 | 7.950 | 7.971 | 58,396 | +0.02(+0.27%) |
Mar 04, 2005 | 7.950 | 7.993 | 7.929 | 7.950 | 45,294 | +0.00(+0.00%) |
Mar 03, 2005 | 7.907 | 7.950 | 7.907 | 7.950 | 35,561 | +0.04(+0.54%) |
Mar 02, 2005 | 7.886 | 7.912 | 7.886 | 7.907 | 60,642 | -0.02(-0.27%) |
Mar 01, 2005 | 7.788 | 7.929 | 7.788 | 7.929 | 45,668 | +0.15(+1.92%) |
Feb 28, 2005 | 7.865 | 7.865 | 7.779 | 7.779 | 61,577 | -0.06(-0.82%) |
Feb 25, 2005 | 7.779 | 7.865 | 7.779 | 7.843 | 64,198 | +0.02(+0.27%) |
Feb 24, 2005 | 7.890 | 7.895 | 7.822 | 7.822 | 15,722 | -0.08(-1.03%) |
Feb 23, 2005 | 7.907 | 7.912 | 7.886 | 7.903 | 14,973 | -0.00(-0.05%) |
Feb 22, 2005 | 7.822 | 7.907 | 7.822 | 7.907 | 7,486 | +0.04(+0.54%) |
Feb 18, 2005 | 7.907 | 7.929 | 7.865 | 7.865 | 25,829 | -0.11(-1.34%) |
Feb 17, 2005 | 7.801 | 7.971 | 7.779 | 7.971 | 4,304 | +0.19(+2.47%) |
Feb 16, 2005 | 7.865 | 7.890 | 7.779 | 7.779 | 12,914 | -0.13(-1.62%) |
Feb 15, 2005 | 7.993 | 7.993 | 7.907 | 7.907 | 20,401 | -0.06(-0.80%) |
Feb 14, 2005 | 7.993 | 7.993 | 7.971 | 7.971 | 2,433 | +0.00(+0.00%) |
Feb 11, 2005 | 8.014 | 8.014 | 7.971 | 7.971 | 748 | -0.02(-0.27%) |
Feb 10, 2005 | 7.971 | 7.993 | 7.971 | 7.993 | 5,053 | +0.02(+0.27%) |
Feb 09, 2005 | 8.036 | 8.036 | 7.963 | 7.971 | 2,620 | -0.15(-1.84%) |
Feb 08, 2005 | 8.121 | 8.121 | 8.121 | 8.121 | 4,117 | +0.00(+0.00%) |
Feb 07, 2005 | 8.057 | 8.121 | 8.034 | 8.121 | 4,117 | +0.09(+1.06%) |
Feb 04, 2005 | 7.950 | 8.036 | 7.950 | 8.036 | 3,369 | +0.09(+1.08%) |
Feb 03, 2005 | 7.907 | 7.950 | 7.907 | 7.950 | 61,203 | +0.02(+0.27%) |
Feb 02, 2005 | 7.907 | 7.929 | 7.886 | 7.929 | 33,877 | +0.04(+0.54%) |