Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.012 | 8.096 | 7.893 | 8.051 | 179,724 | +0.10(+1.21%) |
Apr 28, 2005 | 7.972 | 8.096 | 7.899 | 7.955 | 70,720 | -0.03(-0.42%) |
Apr 27, 2005 | 7.899 | 8.029 | 7.882 | 7.989 | 413,685 | +0.08(+1.00%) |
Apr 26, 2005 | 7.938 | 7.983 | 7.842 | 7.910 | 69,479 | -0.06(-0.71%) |
Apr 25, 2005 | 7.927 | 8.029 | 7.859 | 7.966 | 375,755 | +0.07(+0.86%) |
Apr 22, 2005 | 7.955 | 7.955 | 7.814 | 7.899 | 136,831 | -0.04(-0.50%) |
Apr 21, 2005 | 7.899 | 8.040 | 7.842 | 7.938 | 188,409 | +0.05(+0.64%) |
Apr 20, 2005 | 7.876 | 7.899 | 7.814 | 7.887 | 177,774 | -0.01(-0.14%) |
Apr 19, 2005 | 7.842 | 8.000 | 7.842 | 7.899 | 125,133 | +0.09(+1.16%) |
Apr 18, 2005 | 7.831 | 7.899 | 7.763 | 7.808 | 156,505 | +0.01(+0.07%) |
Apr 15, 2005 | 7.842 | 7.899 | 7.797 | 7.803 | 115,030 | -0.04(-0.50%) |
Apr 14, 2005 | 7.995 | 8.074 | 7.842 | 7.842 | 69,302 | -0.14(-1.77%) |
Apr 13, 2005 | 8.096 | 8.096 | 7.786 | 7.983 | 70,188 | -0.14(-1.74%) |
Apr 12, 2005 | 7.876 | 8.124 | 7.713 | 8.124 | 86,849 | +0.25(+3.23%) |
Apr 11, 2005 | 7.938 | 7.966 | 7.842 | 7.871 | 118,930 | -0.04(-0.50%) |
Apr 08, 2005 | 8.198 | 8.198 | 7.910 | 7.910 | 82,772 | -0.23(-2.84%) |
Apr 07, 2005 | 8.186 | 8.232 | 8.051 | 8.141 | 44,842 | -0.10(-1.16%) |
Apr 06, 2005 | 8.040 | 8.237 | 8.012 | 8.237 | 115,739 | +0.25(+3.11%) |
Apr 05, 2005 | 8.079 | 8.085 | 7.933 | 7.989 | 226,339 | -0.09(-1.12%) |
Apr 04, 2005 | 8.096 | 8.113 | 7.820 | 8.079 | 121,057 | +0.01(+0.07%) |
Apr 01, 2005 | 8.164 | 8.186 | 7.983 | 8.074 | 157,037 | -0.03(-0.42%) |
Mar 31, 2005 | 8.277 | 8.311 | 8.034 | 8.108 | 72,846 | -0.17(-2.11%) |
Mar 30, 2005 | 8.237 | 8.282 | 7.978 | 8.282 | 110,067 | +0.10(+1.24%) |
Mar 29, 2005 | 8.192 | 8.237 | 8.141 | 8.181 | 92,698 | -0.01(-0.07%) |
Mar 28, 2005 | 8.130 | 8.209 | 8.079 | 8.186 | 78,518 | +0.00(+0.00%) |
Mar 24, 2005 | 8.062 | 8.299 | 8.062 | 8.186 | 138,604 | +0.15(+1.82%) |
Mar 23, 2005 | 7.848 | 8.040 | 7.775 | 8.040 | 107,763 | +0.19(+2.44%) |
Mar 22, 2005 | 7.955 | 7.983 | 7.758 | 7.848 | 251,685 | -0.13(-1.63%) |
Mar 21, 2005 | 8.040 | 8.068 | 7.837 | 7.978 | 199,398 | +0.02(+0.28%) |
Mar 18, 2005 | 7.927 | 7.955 | 7.848 | 7.955 | 177,420 | +0.07(+0.93%) |
Mar 17, 2005 | 7.927 | 7.927 | 7.871 | 7.882 | 57,072 | -0.02(-0.21%) |
Mar 16, 2005 | 8.023 | 8.023 | 7.876 | 7.899 | 124,779 | -0.10(-1.20%) |
Mar 15, 2005 | 8.282 | 8.356 | 7.887 | 7.995 | 197,803 | -0.27(-3.21%) |
Mar 14, 2005 | 7.916 | 8.260 | 7.887 | 8.260 | 42,361 | +0.37(+4.72%) |
Mar 11, 2005 | 7.989 | 8.017 | 7.854 | 7.887 | 362,107 | -0.19(-2.31%) |
Mar 10, 2005 | 8.040 | 8.124 | 8.012 | 8.074 | 109,713 | +0.03(+0.35%) |
Mar 09, 2005 | 7.983 | 8.113 | 7.899 | 8.045 | 82,772 | +0.01(+0.07%) |
Mar 08, 2005 | 8.209 | 8.209 | 8.034 | 8.040 | 28,713 | -0.15(-1.86%) |
Mar 07, 2005 | 8.181 | 8.294 | 8.153 | 8.192 | 76,746 | +0.02(+0.21%) |
Mar 04, 2005 | 8.153 | 8.265 | 8.124 | 8.175 | 320,987 | +0.05(+0.56%) |
Mar 03, 2005 | 8.209 | 8.322 | 8.068 | 8.130 | 37,752 | -0.05(-0.62%) |
Mar 02, 2005 | 8.012 | 8.277 | 8.012 | 8.181 | 101,205 | +0.14(+1.75%) |
Mar 01, 2005 | 8.096 | 8.096 | 7.752 | 8.040 | 230,238 | -0.05(-0.56%) |
Feb 28, 2005 | 7.899 | 8.153 | 7.899 | 8.085 | 118,043 | +0.16(+1.99%) |
Feb 25, 2005 | 7.899 | 7.938 | 7.899 | 7.927 | 95,711 | +0.04(+0.50%) |
Feb 24, 2005 | 7.842 | 7.899 | 7.746 | 7.887 | 44,488 | +0.07(+0.94%) |
Feb 23, 2005 | 7.831 | 7.871 | 7.786 | 7.814 | 98,192 | -0.02(-0.22%) |
Feb 22, 2005 | 7.871 | 7.893 | 7.729 | 7.831 | 83,481 | -0.07(-0.86%) |
Feb 18, 2005 | 7.927 | 7.955 | 7.854 | 7.899 | 139,667 | +0.00(+0.00%) |
Feb 17, 2005 | 8.153 | 8.153 | 7.876 | 7.899 | 125,133 | -0.28(-3.45%) |
Feb 16, 2005 | 8.124 | 8.209 | 8.124 | 8.181 | 204,893 | +0.02(+0.21%) |
Feb 15, 2005 | 8.186 | 8.243 | 8.068 | 8.164 | 158,987 | -0.02(-0.21%) |
Feb 14, 2005 | 8.237 | 8.254 | 8.124 | 8.181 | 213,755 | -0.03(-0.41%) |
Feb 11, 2005 | 7.927 | 8.237 | 7.899 | 8.215 | 222,971 | +0.25(+3.19%) |
Feb 10, 2005 | 7.842 | 8.023 | 7.842 | 7.961 | 133,641 | +0.15(+1.88%) |
Feb 09, 2005 | 7.910 | 7.927 | 7.808 | 7.814 | 216,236 | -0.08(-1.07%) |
Feb 08, 2005 | 7.871 | 7.950 | 7.859 | 7.899 | 446,298 | -0.03(-0.36%) |
Feb 07, 2005 | 7.842 | 7.983 | 7.842 | 7.927 | 85,608 | +0.05(+0.64%) |
Feb 04, 2005 | 7.887 | 7.927 | 7.859 | 7.876 | 217,831 | -0.01(-0.14%) |
Feb 03, 2005 | 7.882 | 7.927 | 7.814 | 7.887 | 90,748 | +0.02(+0.22%) |
Feb 02, 2005 | 7.814 | 7.916 | 7.808 | 7.871 | 209,324 | +0.08(+1.09%) |