Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.905 | 8.161 | 7.897 | 8.159 | 411,429 | +0.25(+3.22%) |
Apr 28, 2005 | 7.787 | 7.955 | 7.787 | 7.905 | 336,813 | +0.12(+1.54%) |
Apr 27, 2005 | 7.773 | 7.828 | 7.773 | 7.785 | 159,652 | +0.02(+0.28%) |
Apr 26, 2005 | 7.797 | 7.809 | 7.749 | 7.763 | 324,307 | -0.01(-0.12%) |
Apr 25, 2005 | 7.653 | 7.818 | 7.645 | 7.773 | 219,262 | +0.33(+4.38%) |
Apr 22, 2005 | 7.437 | 7.458 | 7.430 | 7.446 | 86,704 | +0.01(+0.13%) |
Apr 21, 2005 | 7.365 | 7.466 | 7.353 | 7.437 | 138,810 | +0.09(+1.27%) |
Apr 20, 2005 | 7.233 | 7.377 | 7.233 | 7.343 | 86,704 | +0.11(+1.46%) |
Apr 19, 2005 | 7.228 | 7.254 | 7.197 | 7.238 | 91,289 | +0.00(+0.07%) |
Apr 18, 2005 | 7.278 | 7.278 | 7.211 | 7.233 | 72,948 | -0.06(-0.79%) |
Apr 15, 2005 | 7.322 | 7.343 | 7.266 | 7.290 | 99,209 | -0.05(-0.69%) |
Apr 14, 2005 | 7.377 | 7.391 | 7.334 | 7.341 | 67,529 | -0.03(-0.42%) |
Apr 13, 2005 | 7.413 | 7.442 | 7.372 | 7.372 | 235,102 | -0.04(-0.55%) |
Apr 12, 2005 | 7.533 | 7.540 | 7.384 | 7.413 | 220,929 | -0.13(-1.78%) |
Apr 11, 2005 | 7.638 | 7.641 | 7.545 | 7.547 | 102,544 | -0.10(-1.35%) |
Apr 08, 2005 | 7.557 | 7.650 | 7.533 | 7.650 | 136,309 | +0.06(+0.85%) |
Apr 07, 2005 | 7.605 | 7.626 | 7.585 | 7.585 | 31,263 | +0.00(+0.00%) |
Apr 06, 2005 | 7.569 | 7.624 | 7.557 | 7.585 | 75,032 | +0.00(+0.06%) |
Apr 05, 2005 | 7.545 | 7.581 | 7.545 | 7.581 | 787,009 | +0.04(+0.48%) |
Apr 04, 2005 | 7.574 | 7.574 | 7.509 | 7.545 | 240,938 | -0.03(-0.38%) |
Apr 01, 2005 | 7.581 | 7.609 | 7.569 | 7.574 | 119,218 | -0.01(-0.09%) |
Mar 31, 2005 | 7.641 | 7.679 | 7.557 | 7.581 | 68,363 | -0.06(-0.75%) |
Mar 30, 2005 | 7.641 | 7.665 | 7.607 | 7.638 | 73,782 | -0.01(-0.13%) |
Mar 29, 2005 | 7.713 | 7.741 | 7.648 | 7.648 | 128,806 | -0.05(-0.69%) |
Mar 28, 2005 | 7.674 | 7.729 | 7.674 | 7.701 | 68,779 | +0.03(+0.34%) |
Mar 24, 2005 | 7.595 | 7.715 | 7.595 | 7.674 | 72,114 | +0.09(+1.14%) |
Mar 23, 2005 | 7.533 | 7.588 | 7.526 | 7.588 | 467,286 | +0.00(+0.00%) |
Mar 22, 2005 | 7.521 | 7.617 | 7.521 | 7.588 | 60,026 | +0.04(+0.57%) |
Mar 21, 2005 | 7.588 | 7.588 | 7.509 | 7.545 | 68,779 | -0.05(-0.63%) |
Mar 18, 2005 | 7.449 | 7.593 | 7.449 | 7.593 | 65,445 | +0.12(+1.61%) |
Mar 17, 2005 | 7.581 | 7.602 | 7.449 | 7.473 | 145,480 | -0.12(-1.61%) |
Mar 16, 2005 | 7.657 | 7.703 | 7.585 | 7.595 | 215,093 | -0.06(-0.81%) |
Mar 15, 2005 | 7.677 | 7.710 | 7.657 | 7.657 | 42,935 | -0.03(-0.34%) |
Mar 14, 2005 | 7.602 | 7.713 | 7.602 | 7.684 | 900,809 | +0.08(+1.07%) |
Mar 11, 2005 | 7.629 | 7.638 | 7.578 | 7.602 | 256,778 | -0.02(-0.31%) |
Mar 10, 2005 | 7.617 | 7.674 | 7.605 | 7.626 | 288,458 | +0.03(+0.38%) |
Mar 09, 2005 | 7.677 | 7.686 | 7.569 | 7.597 | 133,808 | -0.07(-0.94%) |
Mar 08, 2005 | 7.547 | 7.677 | 7.547 | 7.669 | 1,072,550 | +0.10(+1.30%) |
Mar 07, 2005 | 7.554 | 7.605 | 7.526 | 7.571 | 1,290,979 | +0.02(+0.22%) |
Mar 04, 2005 | 7.437 | 7.557 | 7.391 | 7.554 | 711,143 | +0.12(+1.61%) |
Mar 03, 2005 | 7.521 | 7.521 | 7.406 | 7.434 | 396,839 | -0.10(-1.31%) |
Mar 02, 2005 | 7.665 | 7.665 | 7.502 | 7.533 | 165,488 | -0.11(-1.41%) |
Mar 01, 2005 | 7.446 | 7.662 | 7.446 | 7.641 | 274,703 | +0.21(+2.78%) |
Feb 28, 2005 | 7.461 | 7.485 | 7.434 | 7.434 | 263,864 | -0.00(-0.03%) |
Feb 25, 2005 | 7.413 | 7.473 | 7.382 | 7.437 | 270,117 | +0.01(+0.16%) |
Feb 24, 2005 | 7.401 | 7.523 | 7.360 | 7.425 | 501,468 | -0.02(-0.23%) |
Feb 23, 2005 | 7.614 | 7.621 | 7.382 | 7.442 | 131,307 | -0.15(-1.99%) |
Feb 22, 2005 | 7.593 | 7.629 | 7.559 | 7.593 | 84,203 | -0.00(-0.06%) |
Feb 18, 2005 | 7.619 | 7.619 | 7.583 | 7.597 | 17,924 | -0.01(-0.13%) |
Feb 17, 2005 | 7.677 | 7.677 | 7.593 | 7.607 | 70,447 | +0.04(+0.54%) |
Feb 16, 2005 | 7.617 | 7.629 | 7.557 | 7.566 | 107,963 | -0.04(-0.47%) |
Feb 15, 2005 | 7.657 | 7.677 | 7.602 | 7.602 | 128,389 | -0.06(-0.72%) |
Feb 14, 2005 | 7.761 | 7.761 | 7.657 | 7.657 | 56,691 | -0.07(-0.96%) |
Feb 11, 2005 | 7.768 | 7.768 | 7.729 | 7.732 | 64,611 | -0.02(-0.28%) |
Feb 10, 2005 | 7.833 | 7.833 | 7.741 | 7.753 | 66,278 | -0.08(-1.01%) |
Feb 09, 2005 | 7.737 | 7.857 | 7.737 | 7.833 | 124,637 | +0.10(+1.24%) |
Feb 08, 2005 | 7.629 | 7.737 | 7.629 | 7.737 | 121,719 | +0.08(+1.10%) |
Feb 07, 2005 | 7.629 | 7.725 | 7.629 | 7.653 | 69,196 | +0.01(+0.13%) |
Feb 04, 2005 | 7.725 | 7.725 | 7.624 | 7.643 | 94,207 | -0.03(-0.44%) |
Feb 03, 2005 | 7.665 | 7.713 | 7.655 | 7.677 | 38,350 | -0.01(-0.09%) |
Feb 02, 2005 | 7.713 | 7.813 | 7.662 | 7.684 | 74,615 | -0.05(-0.68%) |