Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.208 | 7.303 | 7.101 | 7.291 | 3,635,235 | +0.14(+1.90%) |
Apr 28, 2005 | 7.340 | 7.340 | 7.151 | 7.155 | 3,323,033 | -0.26(-3.55%) |
Apr 27, 2005 | 7.377 | 7.427 | 7.340 | 7.419 | 3,102,841 | +0.02(+0.28%) |
Apr 26, 2005 | 7.493 | 7.501 | 7.390 | 7.398 | 1,992,654 | -0.07(-0.94%) |
Apr 25, 2005 | 7.365 | 7.489 | 7.332 | 7.468 | 2,810,789 | +0.09(+1.28%) |
Apr 22, 2005 | 7.419 | 7.443 | 7.349 | 7.373 | 2,881,920 | -0.04(-0.56%) |
Apr 21, 2005 | 7.406 | 7.460 | 7.402 | 7.414 | 2,504,413 | +0.11(+1.47%) |
Apr 20, 2005 | 7.414 | 7.517 | 7.303 | 7.307 | 6,595,813 | +0.02(+0.28%) |
Apr 19, 2005 | 7.332 | 7.357 | 7.217 | 7.287 | 2,679,207 | +0.02(+0.28%) |
Apr 18, 2005 | 7.229 | 7.316 | 7.106 | 7.266 | 3,291,230 | +0.05(+0.68%) |
Apr 15, 2005 | 7.303 | 7.365 | 7.204 | 7.217 | 2,982,427 | -0.09(-1.18%) |
Apr 14, 2005 | 7.357 | 7.361 | 7.283 | 7.303 | 2,511,211 | -0.05(-0.73%) |
Apr 13, 2005 | 7.447 | 7.464 | 7.320 | 7.357 | 2,221,829 | -0.09(-1.22%) |
Apr 12, 2005 | 7.349 | 7.497 | 7.316 | 7.447 | 2,326,220 | +0.09(+1.18%) |
Apr 11, 2005 | 7.394 | 7.398 | 7.316 | 7.361 | 1,684,094 | -0.01(-0.17%) |
Apr 08, 2005 | 7.435 | 7.439 | 7.340 | 7.373 | 2,940,185 | -0.06(-0.83%) |
Apr 07, 2005 | 7.489 | 7.509 | 7.419 | 7.435 | 2,323,307 | -0.03(-0.39%) |
Apr 06, 2005 | 7.456 | 7.513 | 7.406 | 7.464 | 1,802,323 | +0.06(+0.83%) |
Apr 05, 2005 | 7.554 | 7.571 | 7.398 | 7.402 | 2,759,322 | -0.15(-2.02%) |
Apr 04, 2005 | 7.423 | 7.559 | 7.394 | 7.554 | 3,098,714 | +0.13(+1.78%) |
Apr 01, 2005 | 7.513 | 7.559 | 7.390 | 7.423 | 2,960,820 | -0.06(-0.77%) |
Mar 31, 2005 | 7.530 | 7.567 | 7.435 | 7.480 | 3,083,905 | -0.04(-0.55%) |
Mar 30, 2005 | 7.402 | 7.522 | 7.373 | 7.522 | 1,501,531 | +0.16(+2.13%) |
Mar 29, 2005 | 7.377 | 7.410 | 7.357 | 7.365 | 2,677,751 | -0.02(-0.22%) |
Mar 28, 2005 | 7.439 | 7.456 | 7.381 | 7.381 | 2,307,527 | -0.07(-0.99%) |
Mar 24, 2005 | 7.559 | 7.563 | 7.456 | 7.456 | 1,944,100 | -0.04(-0.49%) |
Mar 23, 2005 | 7.427 | 7.550 | 7.414 | 7.493 | 2,387,884 | +0.02(+0.28%) |
Mar 22, 2005 | 7.550 | 7.587 | 7.456 | 7.472 | 2,674,352 | -0.05(-0.60%) |
Mar 21, 2005 | 7.571 | 7.571 | 7.427 | 7.517 | 2,936,786 | -0.07(-0.92%) |
Mar 18, 2005 | 7.703 | 7.727 | 7.583 | 7.587 | 6,618,876 | -0.13(-1.71%) |
Mar 17, 2005 | 7.674 | 7.756 | 7.538 | 7.719 | 4,200,161 | +0.05(+0.59%) |
Mar 16, 2005 | 7.732 | 7.777 | 7.645 | 7.674 | 2,283,493 | -0.05(-0.64%) |
Mar 15, 2005 | 7.818 | 7.851 | 7.666 | 7.723 | 2,777,044 | -0.09(-1.21%) |
Mar 14, 2005 | 7.732 | 7.839 | 7.686 | 7.818 | 2,211,633 | +0.10(+1.28%) |
Mar 11, 2005 | 7.847 | 7.888 | 7.678 | 7.719 | 2,574,574 | -0.12(-1.52%) |
Mar 10, 2005 | 7.818 | 7.942 | 7.789 | 7.839 | 3,070,310 | +0.03(+0.37%) |
Mar 09, 2005 | 7.971 | 7.971 | 7.810 | 7.810 | 3,362,847 | -0.21(-2.62%) |
Mar 08, 2005 | 8.197 | 8.209 | 7.975 | 8.020 | 5,992,045 | +0.10(+1.25%) |
Mar 07, 2005 | 7.826 | 7.946 | 7.806 | 7.921 | 4,824,565 | +0.14(+1.80%) |
Mar 04, 2005 | 7.596 | 7.798 | 7.542 | 7.781 | 6,821,589 | +0.38(+5.12%) |
Mar 03, 2005 | 7.439 | 7.476 | 7.320 | 7.402 | 3,419,170 | -0.01(-0.17%) |
Mar 02, 2005 | 7.497 | 7.538 | 7.390 | 7.414 | 3,238,549 | -0.11(-1.42%) |
Mar 01, 2005 | 7.571 | 7.596 | 7.468 | 7.522 | 2,632,353 | -0.04(-0.54%) |
Feb 28, 2005 | 7.579 | 7.600 | 7.501 | 7.563 | 2,258,487 | -0.03(-0.43%) |
Feb 25, 2005 | 7.571 | 7.616 | 7.497 | 7.596 | 3,320,363 | +0.04(+0.49%) |
Feb 24, 2005 | 7.546 | 7.600 | 7.464 | 7.559 | 3,362,119 | +0.06(+0.82%) |
Feb 23, 2005 | 7.460 | 7.530 | 7.423 | 7.497 | 4,274,205 | +0.12(+1.62%) |
Feb 22, 2005 | 7.295 | 7.414 | 7.291 | 7.377 | 4,346,065 | +0.09(+1.19%) |
Feb 18, 2005 | 7.394 | 7.435 | 7.291 | 7.291 | 2,927,804 | -0.10(-1.39%) |
Feb 17, 2005 | 7.476 | 7.493 | 7.394 | 7.394 | 2,842,592 | -0.06(-0.83%) |
Feb 16, 2005 | 7.439 | 7.497 | 7.419 | 7.456 | 2,944,312 | +0.01(+0.17%) |
Feb 15, 2005 | 7.476 | 7.497 | 7.435 | 7.443 | 3,203,348 | +0.04(+0.50%) |
Feb 14, 2005 | 7.414 | 7.447 | 7.373 | 7.406 | 2,340,544 | -0.01(-0.17%) |
Feb 11, 2005 | 7.353 | 7.419 | 7.353 | 7.419 | 4,227,594 | +0.09(+1.24%) |
Feb 10, 2005 | 7.365 | 7.390 | 7.311 | 7.328 | 3,819,740 | +0.01(+0.17%) |
Feb 09, 2005 | 7.579 | 7.596 | 7.316 | 7.316 | 4,565,286 | -0.19(-2.52%) |
Feb 08, 2005 | 7.505 | 7.616 | 7.458 | 7.505 | 7,659,873 | +0.13(+1.79%) |
Feb 07, 2005 | 7.279 | 7.431 | 7.279 | 7.373 | 4,671,862 | +0.21(+2.93%) |
Feb 04, 2005 | 7.328 | 7.386 | 7.019 | 7.163 | 6,150,331 | -0.18(-2.41%) |
Feb 03, 2005 | 7.336 | 7.410 | 7.316 | 7.340 | 2,454,160 | +0.01(+0.11%) |
Feb 02, 2005 | 7.456 | 7.464 | 7.287 | 7.332 | 2,958,393 | -0.17(-2.25%) |