Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.220 | 8.427 | 8.169 | 8.417 | 4,788,126 | +0.23(+2.76%) |
Apr 28, 2005 | 8.050 | 8.291 | 8.050 | 8.191 | 4,810,905 | +0.10(+1.29%) |
Apr 27, 2005 | 7.942 | 8.113 | 7.890 | 8.087 | 8,486,990 | +0.13(+1.69%) |
Apr 26, 2005 | 8.055 | 8.056 | 7.936 | 7.952 | 3,014,797 | -0.12(-1.44%) |
Apr 25, 2005 | 7.995 | 8.089 | 7.995 | 8.068 | 2,985,115 | +0.11(+1.37%) |
Apr 22, 2005 | 8.024 | 8.084 | 7.891 | 7.959 | 4,513,049 | -0.03(-0.36%) |
Apr 21, 2005 | 7.975 | 8.004 | 7.898 | 7.988 | 2,196,125 | +0.10(+1.25%) |
Apr 20, 2005 | 7.888 | 7.975 | 7.849 | 7.890 | 3,206,004 | +0.01(+0.13%) |
Apr 19, 2005 | 7.785 | 7.939 | 7.785 | 7.879 | 2,801,155 | +0.09(+1.21%) |
Apr 18, 2005 | 7.794 | 7.839 | 7.714 | 7.785 | 1,873,764 | +0.01(+0.07%) |
Apr 15, 2005 | 7.963 | 7.968 | 7.779 | 7.779 | 3,836,230 | -0.17(-2.13%) |
Apr 14, 2005 | 8.000 | 8.034 | 7.932 | 7.949 | 2,747,658 | -0.08(-0.99%) |
Apr 13, 2005 | 8.105 | 8.158 | 7.981 | 8.029 | 7,702,832 | -0.10(-1.23%) |
Apr 12, 2005 | 7.965 | 8.139 | 7.903 | 8.129 | 4,688,380 | +0.16(+2.06%) |
Apr 11, 2005 | 7.794 | 7.981 | 7.794 | 7.965 | 3,099,011 | +0.16(+2.04%) |
Apr 08, 2005 | 7.910 | 7.932 | 7.794 | 7.806 | 1,835,108 | -0.10(-1.25%) |
Apr 07, 2005 | 7.837 | 7.916 | 7.800 | 7.904 | 2,405,625 | +0.07(+0.92%) |
Apr 06, 2005 | 7.888 | 7.888 | 7.800 | 7.832 | 2,448,767 | -0.03(-0.37%) |
Apr 05, 2005 | 7.816 | 7.900 | 7.801 | 7.861 | 2,604,770 | +0.03(+0.33%) |
Apr 04, 2005 | 7.900 | 7.921 | 7.794 | 7.835 | 3,634,668 | -0.05(-0.64%) |
Apr 01, 2005 | 7.947 | 7.950 | 7.772 | 7.885 | 4,145,130 | +0.01(+0.07%) |
Mar 31, 2005 | 7.794 | 7.911 | 7.774 | 7.879 | 2,865,351 | +0.14(+1.85%) |
Mar 30, 2005 | 7.656 | 7.810 | 7.656 | 7.736 | 2,940,937 | +0.11(+1.46%) |
Mar 29, 2005 | 7.755 | 7.778 | 7.593 | 7.624 | 2,087,406 | -0.13(-1.68%) |
Mar 28, 2005 | 7.707 | 7.797 | 7.662 | 7.755 | 1,818,887 | +0.07(+0.96%) |
Mar 24, 2005 | 7.620 | 7.701 | 7.591 | 7.681 | 2,039,776 | +0.12(+1.57%) |
Mar 23, 2005 | 7.603 | 7.603 | 7.458 | 7.562 | 3,247,766 | -0.04(-0.59%) |
Mar 22, 2005 | 7.849 | 7.871 | 7.607 | 7.607 | 2,342,809 | -0.26(-3.26%) |
Mar 21, 2005 | 7.850 | 7.888 | 7.814 | 7.863 | 1,931,057 | -0.00(-0.02%) |
Mar 18, 2005 | 7.863 | 7.887 | 7.800 | 7.865 | 3,956,683 | +0.02(+0.24%) |
Mar 17, 2005 | 7.823 | 7.910 | 7.808 | 7.846 | 1,696,707 | +0.05(+0.63%) |
Mar 16, 2005 | 7.924 | 7.982 | 7.765 | 7.797 | 2,642,736 | -0.11(-1.43%) |
Mar 15, 2005 | 8.023 | 8.078 | 7.910 | 7.910 | 2,201,302 | -0.08(-0.96%) |
Mar 14, 2005 | 7.881 | 7.994 | 7.869 | 7.987 | 2,363,518 | +0.11(+1.44%) |
Mar 11, 2005 | 7.975 | 8.011 | 7.874 | 7.874 | 2,025,971 | -0.10(-1.29%) |
Mar 10, 2005 | 7.852 | 8.011 | 7.808 | 7.976 | 4,128,218 | +0.12(+1.59%) |
Mar 09, 2005 | 7.953 | 7.953 | 7.840 | 7.852 | 3,501,099 | -0.16(-1.99%) |
Mar 08, 2005 | 8.047 | 8.053 | 7.946 | 8.011 | 3,808,964 | -0.05(-0.63%) |
Mar 07, 2005 | 8.029 | 8.089 | 8.026 | 8.062 | 3,906,293 | -0.06(-0.78%) |
Mar 04, 2005 | 7.939 | 8.146 | 7.939 | 8.126 | 8,446,609 | +0.24(+3.05%) |
Mar 03, 2005 | 7.898 | 7.907 | 7.801 | 7.885 | 6,829,628 | -0.01(-0.11%) |
Mar 02, 2005 | 7.794 | 7.936 | 7.764 | 7.894 | 3,539,064 | +0.08(+0.96%) |
Mar 01, 2005 | 7.903 | 7.987 | 7.811 | 7.819 | 7,270,372 | -0.08(-1.06%) |
Feb 28, 2005 | 7.866 | 7.962 | 7.829 | 7.903 | 2,694,162 | +0.03(+0.39%) |
Feb 25, 2005 | 7.664 | 7.914 | 7.664 | 7.872 | 2,526,079 | +0.19(+2.53%) |
Feb 24, 2005 | 7.588 | 7.706 | 7.588 | 7.678 | 2,162,991 | +0.12(+1.61%) |
Feb 23, 2005 | 7.519 | 7.655 | 7.519 | 7.556 | 3,739,590 | +0.10(+1.28%) |
Feb 22, 2005 | 7.700 | 7.701 | 7.461 | 7.461 | 3,602,570 | -0.24(-3.10%) |
Feb 18, 2005 | 7.853 | 7.853 | 7.679 | 7.700 | 3,706,112 | -0.11(-1.39%) |
Feb 17, 2005 | 7.856 | 7.890 | 7.801 | 7.808 | 2,160,575 | -0.06(-0.79%) |
Feb 16, 2005 | 7.775 | 7.881 | 7.765 | 7.871 | 3,121,790 | +0.10(+1.23%) |
Feb 15, 2005 | 7.871 | 7.871 | 7.761 | 7.775 | 3,221,881 | -0.10(-1.21%) |
Feb 14, 2005 | 7.858 | 7.920 | 7.832 | 7.871 | 3,715,776 | +0.03(+0.43%) |
Feb 11, 2005 | 7.859 | 7.913 | 7.787 | 7.837 | 3,079,338 | -0.02(-0.28%) |
Feb 10, 2005 | 7.895 | 7.895 | 7.816 | 7.859 | 1,854,781 | +0.01(+0.18%) |
Feb 09, 2005 | 7.859 | 7.917 | 7.837 | 7.845 | 4,013,977 | -0.01(-0.18%) |
Feb 08, 2005 | 7.823 | 7.895 | 7.816 | 7.859 | 3,335,777 | +0.00(+0.02%) |
Feb 07, 2005 | 7.823 | 7.910 | 7.808 | 7.858 | 3,028,947 | +0.01(+0.07%) |
Feb 04, 2005 | 7.811 | 7.881 | 7.801 | 7.852 | 3,025,151 | +0.07(+0.89%) |
Feb 03, 2005 | 7.685 | 7.782 | 7.646 | 7.782 | 2,616,850 | +0.04(+0.54%) |
Feb 02, 2005 | 7.742 | 7.784 | 7.703 | 7.740 | 3,050,001 | -0.02(-0.32%) |