Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 7.757 | 7.818 | 7.689 | 7.803 | 11,417 | +0.05(+0.59%) |
Apr 05, 2005 | 7.711 | 7.788 | 7.681 | 7.757 | 11,997 | +0.06(+0.79%) |
Apr 04, 2005 | 7.559 | 7.749 | 7.559 | 7.696 | 23,212 | +0.08(+1.00%) |
Apr 01, 2005 | 7.292 | 7.620 | 7.239 | 7.620 | 69,396 | +0.37(+5.04%) |
Mar 31, 2005 | 7.285 | 7.285 | 7.087 | 7.254 | 213,059 | -0.03(-0.42%) |
Mar 30, 2005 | 7.201 | 7.506 | 7.094 | 7.285 | 22,966 | +0.02(+0.21%) |
Mar 29, 2005 | 7.346 | 7.353 | 7.239 | 7.269 | 12,441 | -0.21(-2.85%) |
Mar 28, 2005 | 7.567 | 7.620 | 7.368 | 7.483 | 16,010 | +0.05(+0.72%) |
Mar 24, 2005 | 7.254 | 7.544 | 7.239 | 7.429 | 7,545 | -0.03(-0.41%) |
Mar 23, 2005 | 7.468 | 7.506 | 7.140 | 7.460 | 9,514 | -0.01(-0.10%) |
Mar 22, 2005 | 7.277 | 7.506 | 7.087 | 7.468 | 29,396 | +0.08(+1.03%) |
Mar 21, 2005 | 7.087 | 7.429 | 7.087 | 7.391 | 32,676 | -0.10(-1.32%) |
Mar 18, 2005 | 7.087 | 7.490 | 7.087 | 7.490 | 6,168 | +0.11(+1.44%) |
Mar 17, 2005 | 7.468 | 7.536 | 7.323 | 7.384 | 12,467 | -0.30(-3.87%) |
Mar 16, 2005 | 7.620 | 7.727 | 7.353 | 7.681 | 22,572 | -0.18(-2.23%) |
Mar 15, 2005 | 8.001 | 8.009 | 7.849 | 7.856 | 3,694 | +0.08(+1.08%) |
Mar 14, 2005 | 7.818 | 7.993 | 7.765 | 7.772 | 4,964 | -0.27(-3.41%) |
Mar 11, 2005 | 8.184 | 8.184 | 8.039 | 8.047 | 6,430 | -0.17(-2.04%) |
Mar 10, 2005 | 8.191 | 8.214 | 8.191 | 8.214 | 167,980 | +0.00(+0.00%) |
Mar 09, 2005 | 7.856 | 8.306 | 7.856 | 8.214 | 7,296 | -0.01(-0.09%) |
Mar 08, 2005 | 8.130 | 8.382 | 8.115 | 8.222 | 71,588 | +0.23(+2.86%) |
Mar 07, 2005 | 7.856 | 8.031 | 7.856 | 7.993 | 2,493 | -0.24(-2.96%) |
Mar 04, 2005 | 8.214 | 8.237 | 8.214 | 8.237 | 656 | +0.02(+0.28%) |
Mar 03, 2005 | 8.252 | 8.260 | 8.070 | 8.214 | 8,072 | -0.01(-0.09%) |
Mar 02, 2005 | 8.336 | 8.336 | 8.184 | 8.222 | 23,438 | +0.03(+0.37%) |
Mar 01, 2005 | 8.191 | 8.260 | 8.191 | 8.191 | 3,149 | -0.05(-0.65%) |
Feb 28, 2005 | 8.214 | 8.245 | 8.153 | 8.245 | 3,149 | +0.02(+0.28%) |
Feb 25, 2005 | 8.123 | 8.222 | 8.123 | 8.222 | 5,143 | +0.09(+1.12%) |
Feb 24, 2005 | 8.001 | 8.146 | 7.849 | 8.130 | 9,359 | +0.11(+1.43%) |
Feb 23, 2005 | 8.001 | 8.077 | 8.001 | 8.016 | 12,471 | -0.08(-1.02%) |
Feb 22, 2005 | 8.214 | 8.283 | 8.085 | 8.098 | 7,165 | -0.16(-1.96%) |
Feb 18, 2005 | 8.260 | 8.260 | 8.260 | 8.260 | 1,706 | +0.01(+0.08%) |
Feb 17, 2005 | 8.245 | 8.260 | 8.245 | 8.253 | 1,472 | +0.05(+0.57%) |
Feb 16, 2005 | 8.298 | 8.313 | 8.207 | 8.207 | 18,937 | -0.08(-0.92%) |
Feb 15, 2005 | 8.374 | 8.382 | 8.283 | 8.283 | 38,976 | -0.10(-1.18%) |
Feb 14, 2005 | 8.953 | 8.953 | 8.321 | 8.382 | 7,721 | -0.06(-0.72%) |
Feb 11, 2005 | 8.321 | 8.443 | 8.321 | 8.443 | 13,779 | -0.02(-0.18%) |
Feb 10, 2005 | 8.367 | 8.458 | 8.367 | 8.458 | 2,624 | -0.01(-0.09%) |
Feb 09, 2005 | 8.466 | 8.466 | 8.466 | 8.466 | 393 | -0.03(-0.36%) |
Feb 08, 2005 | 8.763 | 8.763 | 8.207 | 8.496 | 19,271 | +0.29(+3.53%) |
Feb 07, 2005 | 8.443 | 8.443 | 8.176 | 8.207 | 19,005 | -0.18(-2.09%) |
Feb 04, 2005 | 8.329 | 8.390 | 8.329 | 8.382 | 7,349 | -0.08(-0.90%) |
Feb 03, 2005 | 8.496 | 8.496 | 8.329 | 8.458 | 15,879 | -0.11(-1.25%) |
Feb 02, 2005 | 8.451 | 8.565 | 8.420 | 8.565 | 17,060 | +0.10(+1.17%) |