Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.886 | 7.911 | 7.886 | 7.911 | 382 | -0.14(-1.75%) |
Apr 28, 2005 | 8.051 | 8.051 | 8.051 | 8.051 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 8.051 | 8.051 | 8.051 | 8.051 | 1,337 | +0.00(+0.00%) |
Apr 26, 2005 | 7.407 | 8.051 | 7.407 | 8.051 | 6,401 | +0.00(+0.05%) |
Apr 25, 2005 | 7.890 | 8.051 | 7.689 | 8.047 | 10,731 | +0.18(+2.25%) |
Apr 22, 2005 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 7.870 | 7.870 | 7.870 | 7.870 | 749 | -0.08(-0.95%) |
Apr 20, 2005 | 7.946 | 7.946 | 7.946 | 7.946 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 7.955 | 8.031 | 7.609 | 7.946 | 5,971 | +0.13(+1.69%) |
Apr 18, 2005 | 7.741 | 7.814 | 7.741 | 7.814 | 955 | -0.16(-2.02%) |
Apr 15, 2005 | 8.051 | 8.112 | 7.701 | 7.975 | 17,577 | -0.15(-1.88%) |
Apr 14, 2005 | 8.051 | 8.128 | 7.460 | 8.128 | 30,196 | +0.22(+2.75%) |
Apr 13, 2005 | 8.108 | 8.124 | 7.846 | 7.911 | 1,337 | +0.14(+1.87%) |
Apr 12, 2005 | 7.750 | 7.927 | 7.750 | 7.766 | 1,641 | -0.01(-0.10%) |
Apr 11, 2005 | 8.132 | 8.132 | 7.774 | 7.774 | 11,856 | -0.10(-1.28%) |
Apr 08, 2005 | 8.131 | 8.132 | 7.874 | 7.874 | 2,933 | -0.28(-3.41%) |
Apr 07, 2005 | 8.152 | 8.152 | 8.043 | 8.152 | 5,071 | +0.21(+2.64%) |
Apr 06, 2005 | 7.870 | 8.103 | 7.870 | 7.943 | 7,415 | -0.21(-2.57%) |
Apr 05, 2005 | 8.152 | 8.152 | 8.152 | 8.152 | 238 | +0.40(+5.19%) |
Apr 04, 2005 | 7.750 | 7.750 | 7.750 | 7.750 | 4,073 | -0.08(-0.98%) |
Apr 01, 2005 | 7.850 | 8.011 | 7.826 | 7.826 | 1,553 | -0.05(-0.61%) |
Mar 31, 2005 | 7.874 | 7.874 | 7.874 | 7.874 | 248 | -0.14(-1.71%) |
Mar 30, 2005 | 8.011 | 8.011 | 8.011 | 8.011 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 8.144 | 8.144 | 7.983 | 8.011 | 2,866 | +0.12(+1.53%) |
Mar 28, 2005 | 7.991 | 7.991 | 7.854 | 7.890 | 1,939 | -0.09(-1.16%) |
Mar 24, 2005 | 7.951 | 7.983 | 7.951 | 7.983 | 470 | +0.10(+1.28%) |
Mar 23, 2005 | 7.810 | 8.188 | 7.810 | 7.882 | 17,923 | -0.27(-3.31%) |
Mar 22, 2005 | 7.995 | 8.188 | 7.850 | 8.152 | 23,926 | +0.10(+1.25%) |
Mar 21, 2005 | 7.890 | 8.188 | 7.850 | 8.051 | 7,241 | +0.17(+2.15%) |
Mar 18, 2005 | 8.204 | 8.208 | 7.882 | 7.882 | 6,361 | -0.27(-3.31%) |
Mar 17, 2005 | 8.092 | 8.152 | 8.092 | 8.152 | 4,014 | -0.00(-0.03%) |
Mar 16, 2005 | 8.140 | 8.180 | 8.092 | 8.155 | 5,877 | +0.01(+0.13%) |
Mar 15, 2005 | 8.152 | 8.152 | 8.144 | 8.144 | 3,517 | -0.01(-0.10%) |
Mar 14, 2005 | 8.092 | 8.152 | 8.092 | 8.152 | 3,789 | +0.06(+0.75%) |
Mar 11, 2005 | 8.092 | 8.092 | 8.092 | 8.092 | 1,381 | +0.00(+0.00%) |
Mar 10, 2005 | 8.060 | 8.132 | 8.060 | 8.092 | 2,464 | -0.18(-2.19%) |
Mar 09, 2005 | 8.176 | 8.272 | 8.059 | 8.272 | 8,560 | +0.09(+1.12%) |
Mar 08, 2005 | 8.253 | 8.257 | 8.181 | 8.181 | 2,675 | +0.00(+0.05%) |
Mar 07, 2005 | 8.555 | 8.555 | 8.172 | 8.176 | 12,154 | -0.03(-0.39%) |
Mar 04, 2005 | 8.072 | 8.208 | 8.072 | 8.208 | 5,885 | +0.12(+1.44%) |
Mar 03, 2005 | 8.092 | 8.116 | 8.051 | 8.092 | 23,193 | -0.08(-0.94%) |
Mar 02, 2005 | 8.051 | 8.253 | 8.051 | 8.168 | 4,929 | +0.03(+0.40%) |
Mar 01, 2005 | 8.450 | 8.454 | 8.072 | 8.136 | 5,275 | +0.15(+1.91%) |
Feb 28, 2005 | 7.928 | 8.045 | 7.819 | 7.983 | 14,305 | +0.13(+1.70%) |
Feb 25, 2005 | 7.897 | 7.897 | 7.745 | 7.850 | 34,664 | -0.11(-1.44%) |
Feb 24, 2005 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 7.897 | 7.971 | 7.733 | 7.965 | 14,032 | +0.06(+0.70%) |
Feb 22, 2005 | 8.051 | 8.051 | 7.676 | 7.910 | 9,752 | -0.14(-1.72%) |
Feb 18, 2005 | 8.029 | 8.051 | 8.029 | 8.048 | 5,464 | +0.05(+0.58%) |
Feb 17, 2005 | 8.005 | 8.005 | 8.002 | 8.002 | 869 | +0.03(+0.35%) |
Feb 16, 2005 | 8.051 | 8.051 | 7.928 | 7.974 | 11,749 | +0.05(+0.59%) |
Feb 15, 2005 | 7.881 | 7.928 | 7.881 | 7.928 | 2,484 | +0.08(+0.99%) |
Feb 14, 2005 | 7.695 | 7.850 | 7.695 | 7.850 | 1,989 | +0.15(+2.01%) |
Feb 11, 2005 | 7.695 | 7.695 | 7.695 | 7.695 | 496 | +0.02(+0.21%) |
Feb 10, 2005 | 7.679 | 7.679 | 7.679 | 7.679 | 745 | +0.14(+1.91%) |
Feb 09, 2005 | 7.531 | 7.612 | 7.531 | 7.535 | 1,987 | -0.16(-2.09%) |
Feb 08, 2005 | 7.432 | 7.695 | 7.432 | 7.695 | 16,941 | +0.19(+2.47%) |
Feb 07, 2005 | 7.500 | 7.509 | 7.500 | 7.509 | 13,463 | +0.01(+0.08%) |
Feb 04, 2005 | 7.509 | 7.509 | 7.503 | 7.503 | 993 | +0.00(+0.00%) |
Feb 03, 2005 | 7.438 | 7.503 | 7.438 | 7.503 | 1,738 | -0.05(-0.66%) |
Feb 02, 2005 | 7.559 | 7.559 | 7.547 | 7.553 | 2,235 | -0.02(-0.20%) |