Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.313 | 7.315 | 7.256 | 7.315 | 1,423,094 | +0.05(+0.68%) |
Apr 28, 2005 | 7.252 | 7.317 | 7.230 | 7.266 | 1,680,621 | -0.12(-1.68%) |
Apr 27, 2005 | 7.367 | 7.392 | 7.340 | 7.390 | 1,693,730 | -0.03(-0.44%) |
Apr 26, 2005 | 7.430 | 7.432 | 7.405 | 7.422 | 1,650,032 | -0.10(-1.29%) |
Apr 25, 2005 | 7.466 | 7.519 | 7.466 | 7.519 | 975,628 | +0.05(+0.72%) |
Apr 22, 2005 | 7.451 | 7.495 | 7.449 | 7.466 | 707,614 | -0.06(-0.81%) |
Apr 21, 2005 | 7.498 | 7.540 | 7.479 | 7.527 | 764,421 | +0.05(+0.61%) |
Apr 20, 2005 | 7.487 | 7.544 | 7.466 | 7.481 | 803,458 | -0.11(-1.43%) |
Apr 19, 2005 | 7.537 | 7.613 | 7.533 | 7.590 | 1,147,798 | +0.06(+0.73%) |
Apr 18, 2005 | 7.495 | 7.544 | 7.495 | 7.535 | 821,229 | -0.04(-0.50%) |
Apr 15, 2005 | 7.615 | 7.651 | 7.571 | 7.573 | 581,473 | -0.01(-0.13%) |
Apr 14, 2005 | 7.590 | 7.619 | 7.559 | 7.582 | 621,092 | -0.05(-0.67%) |
Apr 13, 2005 | 7.628 | 7.666 | 7.613 | 7.634 | 511,265 | -0.02(-0.25%) |
Apr 12, 2005 | 7.613 | 7.666 | 7.571 | 7.653 | 646,146 | -0.01(-0.12%) |
Apr 11, 2005 | 7.672 | 7.683 | 7.638 | 7.662 | 387,746 | +0.01(+0.12%) |
Apr 08, 2005 | 7.605 | 7.666 | 7.605 | 7.653 | 559,041 | +0.01(+0.10%) |
Apr 07, 2005 | 7.626 | 7.672 | 7.622 | 7.645 | 825,890 | +0.04(+0.48%) |
Apr 06, 2005 | 7.580 | 7.634 | 7.580 | 7.609 | 1,555,936 | +0.00(+0.05%) |
Apr 05, 2005 | 7.598 | 7.619 | 7.558 | 7.605 | 2,184,894 | +0.13(+1.73%) |
Apr 04, 2005 | 7.447 | 7.498 | 7.436 | 7.476 | 2,207,909 | -0.08(-1.01%) |
Apr 01, 2005 | 7.596 | 7.622 | 7.542 | 7.552 | 5,436,892 | -0.08(-1.00%) |
Mar 31, 2005 | 7.615 | 7.641 | 7.594 | 7.628 | 952,905 | -0.03(-0.45%) |
Mar 30, 2005 | 7.609 | 7.672 | 7.609 | 7.662 | 1,468,540 | +0.18(+2.40%) |
Mar 29, 2005 | 7.441 | 7.500 | 7.441 | 7.483 | 2,815,018 | +0.09(+1.26%) |
Mar 28, 2005 | 7.388 | 7.437 | 7.371 | 7.390 | 731,794 | -0.03(-0.44%) |
Mar 24, 2005 | 7.428 | 7.456 | 7.397 | 7.422 | 616,723 | +0.12(+1.65%) |
Mar 23, 2005 | 7.272 | 7.319 | 7.272 | 7.302 | 902,215 | +0.06(+0.79%) |
Mar 22, 2005 | 7.283 | 7.342 | 7.239 | 7.245 | 2,823,175 | -0.15(-2.04%) |
Mar 21, 2005 | 7.371 | 7.401 | 7.361 | 7.395 | 922,316 | -0.06(-0.79%) |
Mar 18, 2005 | 7.436 | 7.476 | 7.422 | 7.455 | 1,155,663 | -0.02(-0.33%) |
Mar 17, 2005 | 7.458 | 7.497 | 7.456 | 7.479 | 1,415,811 | +0.04(+0.54%) |
Mar 16, 2005 | 7.468 | 7.476 | 7.430 | 7.439 | 1,406,781 | +0.01(+0.13%) |
Mar 15, 2005 | 7.437 | 7.449 | 7.418 | 7.430 | 2,315,988 | -0.02(-0.23%) |
Mar 14, 2005 | 7.416 | 7.460 | 7.413 | 7.447 | 1,691,691 | -0.05(-0.69%) |
Mar 11, 2005 | 7.474 | 7.527 | 7.464 | 7.498 | 1,539,622 | +0.02(+0.23%) |
Mar 10, 2005 | 7.493 | 7.518 | 7.455 | 7.481 | 1,060,111 | +0.07(+1.00%) |
Mar 09, 2005 | 7.426 | 7.432 | 7.403 | 7.407 | 896,098 | -0.04(-0.54%) |
Mar 08, 2005 | 7.456 | 7.474 | 7.434 | 7.447 | 1,299,284 | +0.01(+0.10%) |
Mar 07, 2005 | 7.403 | 7.460 | 7.395 | 7.439 | 2,033,700 | -0.02(-0.33%) |
Mar 04, 2005 | 7.445 | 7.474 | 7.436 | 7.464 | 1,996,411 | +0.02(+0.31%) |
Mar 03, 2005 | 7.415 | 7.451 | 7.405 | 7.441 | 3,145,083 | -0.02(-0.23%) |
Mar 02, 2005 | 7.409 | 7.514 | 7.401 | 7.458 | 3,624,594 | -0.02(-0.25%) |
Mar 01, 2005 | 7.380 | 7.504 | 7.374 | 7.477 | 3,880,082 | +0.08(+1.03%) |
Feb 28, 2005 | 7.397 | 7.415 | 7.373 | 7.401 | 2,683,050 | -0.00(-0.05%) |
Feb 25, 2005 | 7.300 | 7.424 | 7.287 | 7.405 | 1,694,895 | +0.09(+1.28%) |
Feb 24, 2005 | 7.285 | 7.312 | 7.247 | 7.312 | 1,301,906 | -0.04(-0.49%) |
Feb 23, 2005 | 7.323 | 7.355 | 7.300 | 7.348 | 849,195 | +0.03(+0.36%) |
Feb 22, 2005 | 7.333 | 7.352 | 7.308 | 7.321 | 1,536,418 | -0.05(-0.72%) |
Feb 18, 2005 | 7.325 | 7.394 | 7.319 | 7.374 | 1,725,193 | +0.04(+0.60%) |
Feb 17, 2005 | 7.300 | 7.359 | 7.296 | 7.331 | 1,895,614 | +0.00(+0.00%) |
Feb 16, 2005 | 7.315 | 7.357 | 7.266 | 7.331 | 2,623,039 | -0.06(-0.85%) |
Feb 15, 2005 | 7.361 | 7.394 | 7.352 | 7.394 | 1,093,321 | -0.04(-0.56%) |
Feb 14, 2005 | 7.399 | 7.447 | 7.382 | 7.436 | 842,495 | +0.04(+0.49%) |
Feb 11, 2005 | 7.321 | 7.411 | 7.291 | 7.399 | 1,136,436 | -0.00(-0.05%) |
Feb 10, 2005 | 7.283 | 7.420 | 7.279 | 7.403 | 791,514 | +0.01(+0.18%) |
Feb 09, 2005 | 7.394 | 7.418 | 7.348 | 7.390 | 547,680 | -0.03(-0.41%) |
Feb 08, 2005 | 7.388 | 7.443 | 7.376 | 7.420 | 1,266,365 | -0.05(-0.66%) |
Feb 07, 2005 | 7.487 | 7.510 | 7.456 | 7.470 | 570,694 | -0.04(-0.53%) |
Feb 04, 2005 | 7.519 | 7.535 | 7.497 | 7.510 | 637,115 | -0.09(-1.20%) |
Feb 03, 2005 | 7.554 | 7.603 | 7.546 | 7.601 | 2,294,139 | -0.01(-0.08%) |
Feb 02, 2005 | 7.575 | 7.607 | 7.550 | 7.607 | 1,703,052 | +0.27(+3.61%) |