Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.900 | 7.900 | 7.750 | 7.820 | 3,849 | -0.18(-2.25%) |
Apr 28, 2005 | 7.980 | 8.240 | 7.750 | 8.000 | 5,971 | -0.25(-3.03%) |
Apr 27, 2005 | 8.180 | 8.280 | 8.180 | 8.250 | 556 | -0.01(-0.12%) |
Apr 26, 2005 | 8.400 | 8.420 | 8.220 | 8.260 | 4,356 | -0.04(-0.48%) |
Apr 25, 2005 | 8.300 | 8.300 | 8.070 | 8.300 | 2,037 | -0.14(-1.66%) |
Apr 22, 2005 | 8.140 | 8.440 | 8.090 | 8.440 | 19,967 | +0.37(+4.58%) |
Apr 21, 2005 | 7.560 | 8.070 | 7.510 | 8.070 | 4,286 | +0.47(+6.18%) |
Apr 20, 2005 | 8.010 | 8.010 | 7.530 | 7.600 | 5,036 | -0.51(-6.29%) |
Apr 19, 2005 | 7.960 | 8.110 | 7.960 | 8.110 | 2,312 | +0.31(+3.97%) |
Apr 18, 2005 | 7.900 | 7.900 | 7.720 | 7.800 | 3,419 | -0.20(-2.50%) |
Apr 15, 2005 | 8.340 | 8.340 | 7.860 | 8.000 | 7,242 | -0.24(-2.91%) |
Apr 14, 2005 | 7.780 | 8.890 | 7.780 | 8.240 | 17,064 | +0.22(+2.74%) |
Apr 13, 2005 | 8.230 | 8.350 | 8.000 | 8.020 | 2,381 | -0.31(-3.72%) |
Apr 12, 2005 | 7.880 | 8.370 | 7.880 | 8.330 | 5,010 | +0.29(+3.61%) |
Apr 11, 2005 | 7.970 | 8.050 | 7.770 | 8.040 | 9,528 | +0.03(+0.37%) |
Apr 08, 2005 | 8.400 | 8.410 | 8.000 | 8.010 | 4,725 | -0.22(-2.67%) |
Apr 07, 2005 | 8.159 | 8.480 | 7.500 | 8.230 | 17,268 | +0.03(+0.37%) |
Apr 06, 2005 | 8.220 | 8.300 | 8.200 | 8.200 | 3,434 | +0.14(+1.74%) |
Apr 05, 2005 | 8.260 | 8.340 | 7.920 | 8.060 | 6,874 | -0.21(-2.54%) |
Apr 04, 2005 | 8.350 | 8.350 | 8.195 | 8.270 | 1,986 | -0.14(-1.66%) |
Apr 01, 2005 | 8.600 | 8.880 | 8.360 | 8.410 | 33,340 | -0.06(-0.71%) |
Mar 31, 2005 | 8.390 | 8.520 | 7.720 | 8.470 | 31,872 | +0.08(+0.95%) |
Mar 30, 2005 | 8.490 | 8.490 | 8.120 | 8.390 | 10,148 | -0.09(-1.06%) |
Mar 29, 2005 | 8.630 | 8.640 | 8.410 | 8.480 | 14,613 | -0.17(-1.97%) |
Mar 28, 2005 | 8.650 | 8.650 | 8.500 | 8.650 | 17,579 | +0.02(+0.23%) |
Mar 24, 2005 | 8.640 | 8.650 | 8.630 | 8.630 | 2,800 | +0.03(+0.35%) |
Mar 23, 2005 | 8.590 | 8.620 | 8.500 | 8.600 | 6,282 | -0.05(-0.58%) |
Mar 22, 2005 | 8.530 | 8.730 | 8.495 | 8.650 | 16,202 | +0.13(+1.53%) |
Mar 21, 2005 | 8.400 | 8.596 | 8.380 | 8.520 | 35,090 | -0.03(-0.35%) |
Mar 18, 2005 | 8.600 | 8.600 | 8.480 | 8.550 | 31,251 | -0.14(-1.61%) |
Mar 17, 2005 | 8.490 | 8.700 | 8.250 | 8.690 | 7,056 | +0.41(+4.95%) |
Mar 16, 2005 | 8.350 | 8.520 | 8.280 | 8.280 | 19,211 | -0.22(-2.59%) |
Mar 15, 2005 | 8.400 | 8.560 | 8.350 | 8.500 | 39,403 | +0.00(+0.00%) |
Mar 14, 2005 | 8.410 | 8.550 | 8.410 | 8.500 | 41,963 | +0.00(+0.00%) |
Mar 11, 2005 | 8.440 | 8.520 | 8.400 | 8.500 | 52,683 | +0.03(+0.35%) |
Mar 10, 2005 | 8.350 | 8.500 | 8.080 | 8.470 | 41,533 | +0.20(+2.42%) |
Mar 09, 2005 | 8.500 | 8.500 | 8.180 | 8.270 | 60,175 | -0.21(-2.48%) |
Mar 08, 2005 | 8.570 | 8.570 | 8.280 | 8.480 | 46,578 | +0.02(+0.24%) |
Mar 07, 2005 | 8.580 | 8.770 | 8.460 | 8.460 | 97,211 | -0.27(-3.09%) |
Mar 04, 2005 | 8.540 | 8.900 | 8.540 | 8.730 | 30,667 | +0.16(+1.87%) |
Mar 03, 2005 | 8.540 | 8.720 | 8.500 | 8.570 | 24,283 | +0.03(+0.35%) |
Mar 02, 2005 | 8.050 | 8.580 | 7.800 | 8.540 | 11,313 | +0.34(+4.15%) |
Mar 01, 2005 | 7.570 | 8.250 | 7.570 | 8.200 | 48,957 | +0.53(+6.91%) |
Feb 28, 2005 | 7.560 | 7.950 | 7.560 | 7.670 | 42,878 | -0.02(-0.26%) |
Feb 25, 2005 | 7.600 | 7.790 | 7.600 | 7.690 | 20,571 | +0.07(+0.92%) |
Feb 24, 2005 | 7.600 | 7.790 | 7.570 | 7.620 | 23,688 | -0.09(-1.18%) |
Feb 23, 2005 | 7.650 | 7.770 | 7.520 | 7.711 | 49,210 | +0.06(+0.80%) |
Feb 22, 2005 | 7.160 | 7.680 | 7.000 | 7.650 | 560,759 | +0.45(+6.25%) |
Feb 18, 2005 | 7.300 | 7.300 | 7.100 | 7.200 | 5,115 | -0.03(-0.41%) |
Feb 17, 2005 | 7.230 | 7.280 | 7.030 | 7.230 | 10,080 | +0.04(+0.56%) |
Feb 16, 2005 | 6.950 | 7.190 | 6.930 | 7.190 | 137,263 | +0.15(+2.13%) |
Feb 15, 2005 | 6.820 | 7.050 | 6.740 | 7.040 | 186,661 | +0.29(+4.30%) |
Feb 14, 2005 | 6.730 | 6.790 | 6.660 | 6.750 | 105,021 | +0.10(+1.50%) |
Feb 11, 2005 | 6.660 | 6.700 | 6.460 | 6.650 | 12,350 | +0.10(+1.53%) |
Feb 10, 2005 | 6.550 | 6.800 | 6.500 | 6.550 | 135,206 | +0.00(+0.00%) |
Feb 09, 2005 | 6.650 | 6.700 | 6.500 | 6.550 | 110,320 | -0.01(-0.15%) |
Feb 08, 2005 | 6.820 | 6.820 | 6.560 | 6.560 | 39,562 | -0.11(-1.65%) |
Feb 07, 2005 | 6.830 | 6.850 | 6.670 | 6.670 | 56,657 | -0.11(-1.62%) |
Feb 04, 2005 | 6.760 | 6.850 | 6.760 | 6.780 | 11,774 | +0.03(+0.44%) |
Feb 03, 2005 | 6.750 | 6.760 | 6.690 | 6.750 | 65,672 | +0.02(+0.30%) |
Feb 02, 2005 | 6.900 | 6.900 | 6.630 | 6.730 | 424,395 | -0.15(-2.18%) |