Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.903 | 8.159 | 7.895 | 8.157 | 411,526 | +0.25(+3.22%) |
Apr 28, 2005 | 7.785 | 7.953 | 7.785 | 7.903 | 336,893 | +0.12(+1.54%) |
Apr 27, 2005 | 7.771 | 7.826 | 7.771 | 7.783 | 159,690 | +0.02(+0.28%) |
Apr 26, 2005 | 7.795 | 7.807 | 7.747 | 7.761 | 324,384 | -0.01(-0.12%) |
Apr 25, 2005 | 7.651 | 7.816 | 7.644 | 7.771 | 219,314 | +0.33(+4.38%) |
Apr 22, 2005 | 7.435 | 7.457 | 7.428 | 7.445 | 86,724 | +0.01(+0.13%) |
Apr 21, 2005 | 7.363 | 7.464 | 7.351 | 7.435 | 138,843 | +0.09(+1.27%) |
Apr 20, 2005 | 7.231 | 7.375 | 7.231 | 7.341 | 86,724 | +0.11(+1.46%) |
Apr 19, 2005 | 7.226 | 7.253 | 7.195 | 7.236 | 91,311 | +0.00(+0.07%) |
Apr 18, 2005 | 7.277 | 7.277 | 7.210 | 7.231 | 72,965 | -0.06(-0.79%) |
Apr 15, 2005 | 7.320 | 7.341 | 7.265 | 7.289 | 99,233 | -0.05(-0.69%) |
Apr 14, 2005 | 7.375 | 7.389 | 7.332 | 7.339 | 67,545 | -0.03(-0.42%) |
Apr 13, 2005 | 7.411 | 7.440 | 7.370 | 7.370 | 235,158 | -0.04(-0.55%) |
Apr 12, 2005 | 7.531 | 7.538 | 7.382 | 7.411 | 220,981 | -0.13(-1.78%) |
Apr 11, 2005 | 7.636 | 7.639 | 7.543 | 7.545 | 102,568 | -0.10(-1.35%) |
Apr 08, 2005 | 7.555 | 7.648 | 7.531 | 7.648 | 136,341 | +0.06(+0.85%) |
Apr 07, 2005 | 7.603 | 7.624 | 7.584 | 7.584 | 31,271 | +0.00(+0.00%) |
Apr 06, 2005 | 7.567 | 7.622 | 7.555 | 7.584 | 75,050 | +0.00(+0.06%) |
Apr 05, 2005 | 7.543 | 7.579 | 7.543 | 7.579 | 787,196 | +0.04(+0.48%) |
Apr 04, 2005 | 7.572 | 7.572 | 7.507 | 7.543 | 240,995 | -0.03(-0.38%) |
Apr 01, 2005 | 7.579 | 7.608 | 7.567 | 7.572 | 119,246 | -0.01(-0.10%) |
Mar 31, 2005 | 7.639 | 7.677 | 7.555 | 7.579 | 68,379 | -0.06(-0.75%) |
Mar 30, 2005 | 7.639 | 7.663 | 7.605 | 7.636 | 73,799 | -0.01(-0.13%) |
Mar 29, 2005 | 7.711 | 7.740 | 7.646 | 7.646 | 128,836 | -0.05(-0.69%) |
Mar 28, 2005 | 7.672 | 7.728 | 7.672 | 7.699 | 68,796 | +0.03(+0.34%) |
Mar 24, 2005 | 7.593 | 7.713 | 7.593 | 7.672 | 72,131 | +0.09(+1.14%) |
Mar 23, 2005 | 7.531 | 7.586 | 7.524 | 7.586 | 467,397 | +0.00(+0.00%) |
Mar 22, 2005 | 7.519 | 7.615 | 7.519 | 7.586 | 60,040 | +0.04(+0.57%) |
Mar 21, 2005 | 7.586 | 7.586 | 7.507 | 7.543 | 68,796 | -0.05(-0.63%) |
Mar 18, 2005 | 7.447 | 7.591 | 7.447 | 7.591 | 65,460 | +0.12(+1.61%) |
Mar 17, 2005 | 7.579 | 7.600 | 7.447 | 7.471 | 145,514 | -0.12(-1.61%) |
Mar 16, 2005 | 7.656 | 7.701 | 7.584 | 7.593 | 215,144 | -0.06(-0.81%) |
Mar 15, 2005 | 7.675 | 7.708 | 7.656 | 7.656 | 42,945 | -0.03(-0.34%) |
Mar 14, 2005 | 7.600 | 7.711 | 7.600 | 7.682 | 901,022 | +0.08(+1.07%) |
Mar 11, 2005 | 7.627 | 7.636 | 7.577 | 7.600 | 256,839 | -0.02(-0.31%) |
Mar 10, 2005 | 7.615 | 7.672 | 7.603 | 7.624 | 288,527 | +0.03(+0.38%) |
Mar 09, 2005 | 7.675 | 7.684 | 7.567 | 7.596 | 133,840 | -0.07(-0.94%) |
Mar 08, 2005 | 7.545 | 7.675 | 7.545 | 7.668 | 1,072,804 | +0.10(+1.30%) |
Mar 07, 2005 | 7.553 | 7.603 | 7.524 | 7.569 | 1,291,285 | +0.02(+0.22%) |
Mar 04, 2005 | 7.435 | 7.555 | 7.389 | 7.553 | 711,311 | +0.12(+1.61%) |
Mar 03, 2005 | 7.519 | 7.519 | 7.404 | 7.433 | 396,933 | -0.10(-1.31%) |
Mar 02, 2005 | 7.663 | 7.663 | 7.500 | 7.531 | 165,527 | -0.11(-1.41%) |
Mar 01, 2005 | 7.445 | 7.660 | 7.445 | 7.639 | 274,768 | +0.21(+2.78%) |
Feb 28, 2005 | 7.459 | 7.483 | 7.433 | 7.433 | 263,927 | -0.00(-0.03%) |
Feb 25, 2005 | 7.411 | 7.471 | 7.380 | 7.435 | 270,181 | +0.01(+0.16%) |
Feb 24, 2005 | 7.399 | 7.521 | 7.358 | 7.423 | 501,587 | -0.02(-0.23%) |
Feb 23, 2005 | 7.612 | 7.620 | 7.380 | 7.440 | 131,338 | -0.15(-1.99%) |
Feb 22, 2005 | 7.591 | 7.627 | 7.557 | 7.591 | 84,223 | -0.00(-0.06%) |
Feb 18, 2005 | 7.617 | 7.617 | 7.581 | 7.596 | 17,928 | -0.01(-0.13%) |
Feb 17, 2005 | 7.675 | 7.675 | 7.591 | 7.605 | 70,464 | +0.04(+0.54%) |
Feb 16, 2005 | 7.615 | 7.627 | 7.555 | 7.565 | 107,989 | -0.04(-0.47%) |
Feb 15, 2005 | 7.656 | 7.675 | 7.600 | 7.600 | 128,419 | -0.06(-0.72%) |
Feb 14, 2005 | 7.759 | 7.759 | 7.656 | 7.656 | 56,704 | -0.07(-0.96%) |
Feb 11, 2005 | 7.766 | 7.766 | 7.728 | 7.730 | 64,626 | -0.02(-0.28%) |
Feb 10, 2005 | 7.831 | 7.831 | 7.740 | 7.752 | 66,294 | -0.08(-1.01%) |
Feb 09, 2005 | 7.735 | 7.855 | 7.735 | 7.831 | 124,667 | +0.10(+1.24%) |
Feb 08, 2005 | 7.627 | 7.735 | 7.627 | 7.735 | 121,748 | +0.08(+1.10%) |
Feb 07, 2005 | 7.627 | 7.723 | 7.627 | 7.651 | 69,213 | +0.01(+0.13%) |
Feb 04, 2005 | 7.723 | 7.723 | 7.622 | 7.641 | 94,230 | -0.03(-0.44%) |
Feb 03, 2005 | 7.663 | 7.711 | 7.653 | 7.675 | 38,359 | -0.01(-0.09%) |
Feb 02, 2005 | 7.711 | 7.812 | 7.660 | 7.682 | 74,633 | -0.05(-0.68%) |