Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.192 | 8.259 | 8.026 | 8.232 | 122,218 | +0.02(+0.22%) |
Apr 28, 2005 | 8.317 | 8.317 | 8.205 | 8.214 | 59,548 | -0.06(-0.70%) |
Apr 27, 2005 | 8.196 | 8.286 | 8.093 | 8.273 | 110,621 | +0.02(+0.22%) |
Apr 26, 2005 | 8.295 | 8.331 | 8.219 | 8.255 | 125,340 | -0.04(-0.49%) |
Apr 25, 2005 | 8.178 | 8.340 | 8.178 | 8.295 | 109,729 | +0.13(+1.65%) |
Apr 22, 2005 | 8.160 | 8.178 | 8.062 | 8.160 | 176,860 | +0.00(+0.00%) |
Apr 21, 2005 | 7.995 | 8.160 | 7.959 | 8.160 | 282,128 | +0.26(+3.23%) |
Apr 20, 2005 | 7.712 | 7.936 | 7.676 | 7.905 | 573,624 | +0.17(+2.14%) |
Apr 19, 2005 | 7.627 | 7.770 | 7.627 | 7.739 | 463,226 | +0.09(+1.23%) |
Apr 18, 2005 | 7.492 | 7.667 | 7.492 | 7.645 | 414,383 | +0.16(+2.10%) |
Apr 15, 2005 | 7.587 | 7.609 | 7.479 | 7.488 | 121,549 | -0.10(-1.30%) |
Apr 14, 2005 | 7.600 | 7.631 | 7.578 | 7.587 | 87,649 | -0.03(-0.35%) |
Apr 13, 2005 | 7.604 | 7.640 | 7.587 | 7.613 | 97,908 | +0.01(+0.18%) |
Apr 12, 2005 | 7.622 | 7.631 | 7.497 | 7.600 | 225,925 | -0.06(-0.76%) |
Apr 11, 2005 | 7.757 | 7.757 | 7.636 | 7.658 | 69,584 | -0.13(-1.67%) |
Apr 08, 2005 | 7.824 | 7.856 | 7.667 | 7.788 | 98,577 | -0.02(-0.29%) |
Apr 07, 2005 | 7.757 | 7.878 | 7.735 | 7.811 | 68,692 | +0.06(+0.81%) |
Apr 06, 2005 | 7.761 | 7.815 | 7.690 | 7.748 | 96,793 | +0.01(+0.12%) |
Apr 05, 2005 | 7.820 | 7.820 | 7.712 | 7.739 | 85,419 | -0.08(-1.03%) |
Apr 04, 2005 | 7.564 | 7.829 | 7.564 | 7.820 | 113,966 | +0.26(+3.38%) |
Apr 01, 2005 | 7.847 | 7.887 | 7.398 | 7.564 | 179,982 | -0.22(-2.77%) |
Mar 31, 2005 | 7.977 | 7.990 | 7.703 | 7.779 | 172,176 | -0.13(-1.70%) |
Mar 30, 2005 | 7.735 | 7.941 | 7.694 | 7.914 | 95,232 | +0.20(+2.62%) |
Mar 29, 2005 | 7.622 | 7.726 | 7.622 | 7.712 | 182,212 | +0.05(+0.70%) |
Mar 28, 2005 | 7.748 | 7.766 | 7.613 | 7.658 | 92,779 | -0.09(-1.16%) |
Mar 24, 2005 | 7.604 | 7.766 | 7.564 | 7.748 | 128,240 | +0.15(+1.95%) |
Mar 23, 2005 | 7.896 | 7.909 | 7.587 | 7.600 | 289,711 | -0.34(-4.29%) |
Mar 22, 2005 | 7.896 | 7.990 | 7.869 | 7.941 | 60,440 | +0.04(+0.57%) |
Mar 21, 2005 | 8.030 | 8.035 | 7.788 | 7.896 | 126,902 | -0.13(-1.68%) |
Mar 18, 2005 | 7.900 | 8.098 | 7.856 | 8.030 | 194,925 | +0.17(+2.23%) |
Mar 17, 2005 | 7.936 | 8.017 | 7.838 | 7.856 | 91,217 | -0.12(-1.52%) |
Mar 16, 2005 | 8.071 | 8.071 | 7.856 | 7.977 | 130,247 | -0.18(-2.25%) |
Mar 15, 2005 | 8.160 | 8.223 | 8.138 | 8.160 | 78,728 | +0.03(+0.39%) |
Mar 14, 2005 | 8.075 | 8.138 | 8.035 | 8.129 | 62,670 | +0.04(+0.44%) |
Mar 11, 2005 | 8.102 | 8.147 | 8.071 | 8.093 | 65,346 | -0.01(-0.11%) |
Mar 10, 2005 | 8.187 | 8.187 | 8.026 | 8.102 | 82,742 | -0.08(-0.99%) |
Mar 09, 2005 | 8.268 | 8.362 | 8.152 | 8.183 | 58,655 | -0.13(-1.56%) |
Mar 08, 2005 | 8.461 | 8.474 | 8.277 | 8.313 | 78,059 | -0.14(-1.70%) |
Mar 07, 2005 | 8.317 | 8.497 | 8.308 | 8.456 | 97,685 | +0.12(+1.40%) |
Mar 04, 2005 | 8.273 | 8.429 | 8.210 | 8.340 | 177,752 | +0.13(+1.64%) |
Mar 03, 2005 | 8.241 | 8.277 | 8.183 | 8.205 | 73,821 | -0.08(-0.97%) |
Mar 02, 2005 | 8.277 | 8.304 | 8.192 | 8.286 | 89,656 | -0.04(-0.43%) |
Mar 01, 2005 | 8.071 | 8.335 | 8.071 | 8.322 | 137,830 | +0.24(+3.00%) |
Feb 28, 2005 | 8.160 | 8.290 | 8.080 | 8.080 | 108,390 | -0.13(-1.53%) |
Feb 25, 2005 | 8.004 | 8.205 | 7.954 | 8.205 | 110,398 | +0.15(+1.84%) |
Feb 24, 2005 | 7.959 | 8.075 | 7.923 | 8.057 | 131,585 | +0.08(+0.96%) |
Feb 23, 2005 | 8.084 | 8.143 | 7.981 | 7.981 | 69,807 | -0.07(-0.89%) |
Feb 22, 2005 | 8.295 | 8.295 | 8.044 | 8.053 | 170,169 | -0.24(-2.92%) |
Feb 18, 2005 | 8.304 | 8.335 | 8.160 | 8.295 | 119,319 | -0.00(-0.05%) |
Feb 17, 2005 | 8.407 | 8.425 | 8.286 | 8.299 | 286,812 | -0.15(-1.80%) |
Feb 16, 2005 | 8.429 | 8.515 | 8.344 | 8.452 | 146,528 | +0.06(+0.75%) |
Feb 15, 2005 | 8.407 | 8.429 | 8.358 | 8.389 | 49,288 | -0.02(-0.21%) |
Feb 14, 2005 | 8.407 | 8.434 | 8.344 | 8.407 | 87,649 | +0.00(+0.05%) |
Feb 11, 2005 | 8.452 | 8.474 | 8.362 | 8.403 | 150,542 | -0.03(-0.32%) |
Feb 10, 2005 | 8.829 | 8.829 | 8.421 | 8.429 | 124,448 | +0.12(+1.46%) |
Feb 09, 2005 | 8.385 | 8.447 | 8.304 | 8.308 | 232,616 | -0.14(-1.65%) |
Feb 08, 2005 | 8.488 | 8.497 | 8.429 | 8.447 | 185,112 | -0.04(-0.48%) |
Feb 07, 2005 | 8.434 | 8.492 | 8.434 | 8.488 | 336,993 | +0.05(+0.64%) |
Feb 04, 2005 | 8.438 | 8.452 | 8.389 | 8.434 | 287,035 | -0.12(-1.36%) |
Feb 03, 2005 | 8.797 | 8.891 | 8.385 | 8.551 | 166,600 | -0.25(-2.80%) |
Feb 02, 2005 | 8.918 | 8.918 | 8.739 | 8.797 | 192,471 | -0.04(-0.41%) |