Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.297 | 7.355 | 7.012 | 7.226 | 1,623,768 | -0.00(-0.05%) |
Apr 28, 2005 | 7.412 | 7.414 | 7.188 | 7.230 | 1,401,610 | -0.19(-2.56%) |
Apr 27, 2005 | 7.562 | 7.562 | 7.295 | 7.420 | 1,202,424 | -0.19(-2.49%) |
Apr 26, 2005 | 7.874 | 7.910 | 7.606 | 7.609 | 1,005,849 | -0.24(-3.03%) |
Apr 25, 2005 | 7.730 | 7.897 | 7.730 | 7.847 | 691,798 | +0.12(+1.54%) |
Apr 22, 2005 | 7.740 | 7.816 | 7.629 | 7.728 | 861,224 | -0.03(-0.40%) |
Apr 21, 2005 | 7.757 | 7.795 | 7.654 | 7.759 | 947,111 | +0.15(+1.99%) |
Apr 20, 2005 | 7.778 | 7.818 | 7.581 | 7.608 | 591,030 | -0.17(-2.19%) |
Apr 19, 2005 | 7.757 | 7.841 | 7.721 | 7.778 | 1,208,950 | +0.13(+1.65%) |
Apr 18, 2005 | 7.349 | 7.745 | 7.272 | 7.652 | 1,045,007 | +0.30(+4.09%) |
Apr 15, 2005 | 7.542 | 7.571 | 7.192 | 7.351 | 2,000,733 | -0.20(-2.59%) |
Apr 14, 2005 | 7.910 | 7.910 | 7.523 | 7.546 | 1,314,939 | -0.43(-5.42%) |
Apr 13, 2005 | 8.226 | 8.230 | 7.887 | 7.979 | 1,134,549 | -0.20(-2.48%) |
Apr 12, 2005 | 8.159 | 8.182 | 7.947 | 8.182 | 884,980 | -0.02(-0.26%) |
Apr 11, 2005 | 8.035 | 8.247 | 7.916 | 8.203 | 1,078,683 | +0.17(+2.10%) |
Apr 08, 2005 | 8.236 | 8.305 | 8.017 | 8.035 | 748,447 | -0.30(-3.56%) |
Apr 07, 2005 | 8.356 | 8.374 | 8.265 | 8.332 | 474,861 | -0.02(-0.28%) |
Apr 06, 2005 | 8.291 | 8.471 | 8.205 | 8.355 | 1,089,387 | +0.07(+0.79%) |
Apr 05, 2005 | 8.333 | 8.356 | 7.947 | 8.289 | 2,155,801 | +0.57(+7.45%) |
Apr 04, 2005 | 7.652 | 7.744 | 7.479 | 7.715 | 543,518 | +0.06(+0.83%) |
Apr 01, 2005 | 7.684 | 7.824 | 7.594 | 7.652 | 588,420 | -0.01(-0.15%) |
Mar 31, 2005 | 7.575 | 7.705 | 7.518 | 7.663 | 697,802 | +0.18(+2.35%) |
Mar 30, 2005 | 7.485 | 7.585 | 7.368 | 7.487 | 1,114,187 | -0.00(-0.03%) |
Mar 29, 2005 | 7.805 | 7.975 | 7.466 | 7.489 | 722,342 | -0.35(-4.47%) |
Mar 28, 2005 | 7.933 | 7.987 | 7.807 | 7.839 | 516,629 | -0.10(-1.25%) |
Mar 24, 2005 | 7.948 | 8.086 | 7.939 | 7.939 | 406,725 | +0.03(+0.34%) |
Mar 23, 2005 | 8.176 | 8.176 | 7.912 | 7.912 | 438,835 | -0.26(-3.21%) |
Mar 22, 2005 | 8.217 | 8.448 | 8.163 | 8.174 | 542,213 | -0.01(-0.16%) |
Mar 21, 2005 | 8.150 | 8.230 | 8.088 | 8.188 | 664,387 | +0.05(+0.64%) |
Mar 18, 2005 | 8.378 | 8.379 | 8.006 | 8.136 | 1,014,202 | -0.19(-2.32%) |
Mar 17, 2005 | 8.155 | 8.351 | 8.109 | 8.330 | 516,629 | +0.17(+2.14%) |
Mar 16, 2005 | 8.399 | 8.399 | 8.086 | 8.155 | 768,288 | -0.23(-2.72%) |
Mar 15, 2005 | 8.418 | 8.558 | 8.353 | 8.383 | 637,237 | -0.03(-0.41%) |
Mar 14, 2005 | 8.533 | 8.558 | 8.265 | 8.418 | 764,372 | -0.12(-1.41%) |
Mar 11, 2005 | 8.236 | 8.556 | 8.236 | 8.538 | 875,059 | +0.40(+4.87%) |
Mar 10, 2005 | 8.274 | 8.289 | 8.048 | 8.142 | 1,122,280 | -0.14(-1.71%) |
Mar 09, 2005 | 8.559 | 8.561 | 8.259 | 8.284 | 1,341,306 | -0.25(-2.98%) |
Mar 08, 2005 | 8.791 | 8.791 | 8.512 | 8.538 | 968,518 | -0.25(-2.88%) |
Mar 07, 2005 | 9.073 | 9.103 | 8.787 | 8.791 | 1,064,847 | -0.28(-3.08%) |
Mar 04, 2005 | 8.795 | 9.077 | 8.787 | 9.071 | 796,221 | +0.37(+4.23%) |
Mar 03, 2005 | 8.766 | 8.787 | 8.651 | 8.703 | 704,851 | -0.06(-0.70%) |
Mar 02, 2005 | 8.768 | 8.941 | 8.663 | 8.764 | 857,569 | -0.00(-0.04%) |
Mar 01, 2005 | 8.824 | 8.858 | 8.697 | 8.768 | 1,481,754 | +0.02(+0.18%) |
Feb 28, 2005 | 8.810 | 8.849 | 8.690 | 8.753 | 1,161,438 | -0.11(-1.30%) |
Feb 25, 2005 | 8.519 | 8.881 | 8.519 | 8.868 | 919,961 | +0.35(+4.14%) |
Feb 24, 2005 | 8.437 | 8.550 | 8.406 | 8.515 | 832,246 | +0.08(+0.91%) |
Feb 23, 2005 | 8.276 | 8.504 | 8.274 | 8.439 | 743,748 | +0.16(+1.99%) |
Feb 22, 2005 | 8.284 | 8.514 | 8.197 | 8.274 | 1,074,245 | -0.15(-1.82%) |
Feb 18, 2005 | 8.379 | 8.512 | 8.287 | 8.427 | 1,069,285 | +0.11(+1.38%) |
Feb 17, 2005 | 7.818 | 8.468 | 7.502 | 8.312 | 3,290,611 | +0.88(+11.88%) |
Feb 16, 2005 | 7.159 | 7.533 | 7.154 | 7.429 | 820,238 | +0.27(+3.77%) |
Feb 15, 2005 | 7.301 | 7.328 | 7.127 | 7.159 | 619,486 | -0.19(-2.53%) |
Feb 14, 2005 | 7.288 | 7.364 | 7.249 | 7.345 | 514,019 | +0.09(+1.19%) |
Feb 11, 2005 | 7.253 | 7.297 | 7.175 | 7.259 | 679,267 | +0.04(+0.61%) |
Feb 10, 2005 | 7.288 | 7.288 | 7.140 | 7.215 | 737,222 | -0.07(-0.95%) |
Feb 09, 2005 | 7.441 | 7.468 | 7.274 | 7.284 | 479,560 | -0.14(-1.86%) |
Feb 08, 2005 | 7.516 | 7.516 | 7.382 | 7.422 | 659,688 | -0.10(-1.27%) |
Feb 07, 2005 | 7.546 | 7.652 | 7.477 | 7.518 | 298,909 | -0.02(-0.28%) |
Feb 04, 2005 | 7.466 | 7.552 | 7.391 | 7.539 | 486,347 | +0.02(+0.33%) |
Feb 03, 2005 | 7.393 | 7.518 | 7.307 | 7.514 | 812,145 | +0.07(+1.00%) |
Feb 02, 2005 | 7.424 | 7.535 | 7.397 | 7.439 | 386,885 | -0.03(-0.44%) |