Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.137 | 8.280 | 7.927 | 8.086 | 58,949 | -0.17(-2.07%) |
Apr 28, 2005 | 8.149 | 8.257 | 8.137 | 8.257 | 16,752 | +0.09(+1.04%) |
Apr 27, 2005 | 8.240 | 8.251 | 8.171 | 8.171 | 10,368 | +0.01(+0.14%) |
Apr 26, 2005 | 8.359 | 8.359 | 8.126 | 8.160 | 17,330 | -0.31(-3.63%) |
Apr 25, 2005 | 8.456 | 8.484 | 8.365 | 8.467 | 24,701 | +0.20(+2.41%) |
Apr 22, 2005 | 7.602 | 8.274 | 7.568 | 8.268 | 64,552 | +0.60(+7.87%) |
Apr 21, 2005 | 7.676 | 7.682 | 7.549 | 7.665 | 36,132 | -0.01(-0.15%) |
Apr 20, 2005 | 7.602 | 7.790 | 7.426 | 7.676 | 48,829 | +0.01(+0.15%) |
Apr 19, 2005 | 7.671 | 7.745 | 7.500 | 7.665 | 35,654 | +0.31(+4.18%) |
Apr 18, 2005 | 7.312 | 7.494 | 7.272 | 7.358 | 175,109 | -0.04(-0.54%) |
Apr 15, 2005 | 7.392 | 7.580 | 7.312 | 7.398 | 21,142 | +0.08(+1.09%) |
Apr 14, 2005 | 7.403 | 7.511 | 7.124 | 7.318 | 27,572 | -0.16(-2.13%) |
Apr 13, 2005 | 7.699 | 7.699 | 7.477 | 7.477 | 10,508 | -0.11(-1.43%) |
Apr 12, 2005 | 7.398 | 7.608 | 7.398 | 7.585 | 10,540 | +0.09(+1.21%) |
Apr 11, 2005 | 7.500 | 7.500 | 7.415 | 7.494 | 11,111 | -0.10(-1.35%) |
Apr 08, 2005 | 7.767 | 7.767 | 7.494 | 7.597 | 8,171 | -0.06(-0.82%) |
Apr 07, 2005 | 7.699 | 7.779 | 7.659 | 7.659 | 3,163 | -0.06(-0.81%) |
Apr 06, 2005 | 7.762 | 7.824 | 7.585 | 7.722 | 15,374 | -0.02(-0.29%) |
Apr 05, 2005 | 7.517 | 7.745 | 7.517 | 7.745 | 1,086 | +0.07(+0.96%) |
Apr 04, 2005 | 7.506 | 7.671 | 7.489 | 7.671 | 1,419 | -0.01(-0.15%) |
Apr 01, 2005 | 7.836 | 7.836 | 7.460 | 7.682 | 23,043 | -0.07(-0.95%) |
Mar 31, 2005 | 7.676 | 7.813 | 7.608 | 7.756 | 35,283 | +0.00(+0.00%) |
Mar 30, 2005 | 7.597 | 7.887 | 7.597 | 7.756 | 17,253 | +0.17(+2.25%) |
Mar 29, 2005 | 7.688 | 7.722 | 7.528 | 7.585 | 2,989 | -0.03(-0.45%) |
Mar 28, 2005 | 7.540 | 7.654 | 7.540 | 7.619 | 8,575 | +0.06(+0.83%) |
Mar 24, 2005 | 7.625 | 7.682 | 7.523 | 7.557 | 4,895 | -0.13(-1.63%) |
Mar 23, 2005 | 7.454 | 7.683 | 7.415 | 7.682 | 9,721 | +0.15(+2.04%) |
Mar 22, 2005 | 7.392 | 7.568 | 7.386 | 7.528 | 15,420 | +0.09(+1.22%) |
Mar 21, 2005 | 7.864 | 7.961 | 7.386 | 7.437 | 14,185 | -0.28(-3.61%) |
Mar 18, 2005 | 7.904 | 7.904 | 7.659 | 7.716 | 49,203 | -0.01(-0.15%) |
Mar 17, 2005 | 7.676 | 7.728 | 7.602 | 7.728 | 25,708 | +0.05(+0.59%) |
Mar 16, 2005 | 7.602 | 7.785 | 7.602 | 7.682 | 14,153 | +0.02(+0.30%) |
Mar 15, 2005 | 7.910 | 7.910 | 7.591 | 7.659 | 14,427 | -0.08(-1.03%) |
Mar 14, 2005 | 7.756 | 7.773 | 7.682 | 7.739 | 27,876 | +0.14(+1.87%) |
Mar 11, 2005 | 7.762 | 7.961 | 7.534 | 7.597 | 12,948 | -0.23(-2.91%) |
Mar 10, 2005 | 7.682 | 7.824 | 7.682 | 7.824 | 34,273 | +0.16(+2.08%) |
Mar 09, 2005 | 7.790 | 7.790 | 7.654 | 7.665 | 11,710 | -0.11(-1.46%) |
Mar 08, 2005 | 7.870 | 7.870 | 7.745 | 7.779 | 12,721 | +0.06(+0.81%) |
Mar 07, 2005 | 7.881 | 7.932 | 7.705 | 7.716 | 18,415 | -0.17(-2.16%) |
Mar 04, 2005 | 8.018 | 8.069 | 7.836 | 7.887 | 12,274 | +0.06(+0.81%) |
Mar 03, 2005 | 7.699 | 7.881 | 7.591 | 7.824 | 45,901 | +0.13(+1.69%) |
Mar 02, 2005 | 7.494 | 7.761 | 7.494 | 7.693 | 11,684 | +0.09(+1.20%) |
Mar 01, 2005 | 7.682 | 7.961 | 7.460 | 7.602 | 259,729 | -0.10(-1.26%) |
Feb 28, 2005 | 7.733 | 7.785 | 7.614 | 7.699 | 31,319 | -0.26(-3.22%) |
Feb 25, 2005 | 7.779 | 7.955 | 7.722 | 7.955 | 12,640 | +0.19(+2.42%) |
Feb 24, 2005 | 7.790 | 7.790 | 7.625 | 7.767 | 12,217 | +0.14(+1.87%) |
Feb 23, 2005 | 7.500 | 7.989 | 7.500 | 7.625 | 22,664 | +0.06(+0.75%) |
Feb 22, 2005 | 7.494 | 7.671 | 7.483 | 7.568 | 24,195 | -0.06(-0.75%) |
Feb 18, 2005 | 7.779 | 7.779 | 7.500 | 7.625 | 10,579 | +0.06(+0.75%) |
Feb 17, 2005 | 7.608 | 7.682 | 7.500 | 7.568 | 20,980 | -0.12(-1.55%) |
Feb 16, 2005 | 7.608 | 7.728 | 7.597 | 7.688 | 8,108 | -0.13(-1.60%) |
Feb 15, 2005 | 7.898 | 8.006 | 7.802 | 7.813 | 21,121 | -0.18(-2.28%) |
Feb 14, 2005 | 8.024 | 8.024 | 7.887 | 7.995 | 21,966 | +0.09(+1.08%) |
Feb 11, 2005 | 7.631 | 7.932 | 7.267 | 7.910 | 458,348 | +0.15(+1.91%) |
Feb 10, 2005 | 7.881 | 7.967 | 7.631 | 7.762 | 28,438 | +0.09(+1.19%) |
Feb 09, 2005 | 7.881 | 7.893 | 7.631 | 7.671 | 13,832 | -0.05(-0.66%) |
Feb 08, 2005 | 7.682 | 7.750 | 7.682 | 7.722 | 7,062 | +0.04(+0.52%) |
Feb 07, 2005 | 7.676 | 7.836 | 7.676 | 7.682 | 35,058 | -0.20(-2.60%) |
Feb 04, 2005 | 7.642 | 7.898 | 7.625 | 7.887 | 14,668 | +0.20(+2.59%) |
Feb 03, 2005 | 7.619 | 7.802 | 7.619 | 7.688 | 9,588 | -0.15(-1.96%) |
Feb 02, 2005 | 7.756 | 7.864 | 7.637 | 7.841 | 27,841 | +0.03(+0.44%) |