Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.951 | 8.038 | 7.896 | 8.038 | 1,669,759 | +0.12(+1.55%) |
Apr 28, 2005 | 7.936 | 7.936 | 7.863 | 7.916 | 821,316 | -0.02(-0.29%) |
Apr 27, 2005 | 7.930 | 8.024 | 7.829 | 7.939 | 741,314 | +0.01(+0.11%) |
Apr 26, 2005 | 7.980 | 8.006 | 7.890 | 7.930 | 859,086 | -0.04(-0.55%) |
Apr 25, 2005 | 7.887 | 7.974 | 7.887 | 7.974 | 545,255 | +0.10(+1.33%) |
Apr 22, 2005 | 7.840 | 7.890 | 7.811 | 7.869 | 710,755 | +0.03(+0.37%) |
Apr 21, 2005 | 7.831 | 7.861 | 7.782 | 7.840 | 808,612 | +0.07(+0.86%) |
Apr 20, 2005 | 7.802 | 7.831 | 7.753 | 7.773 | 585,428 | -0.04(-0.56%) |
Apr 19, 2005 | 7.729 | 7.817 | 7.712 | 7.817 | 767,066 | +0.09(+1.13%) |
Apr 18, 2005 | 7.660 | 7.770 | 7.604 | 7.729 | 814,793 | +0.06(+0.84%) |
Apr 15, 2005 | 7.808 | 7.820 | 7.660 | 7.665 | 822,690 | -0.17(-2.16%) |
Apr 14, 2005 | 7.863 | 7.904 | 7.834 | 7.834 | 797,281 | -0.03(-0.37%) |
Apr 13, 2005 | 7.893 | 7.910 | 7.831 | 7.863 | 769,469 | -0.06(-0.74%) |
Apr 12, 2005 | 7.782 | 7.948 | 7.738 | 7.922 | 639,336 | +0.13(+1.64%) |
Apr 11, 2005 | 7.776 | 7.826 | 7.776 | 7.794 | 443,277 | -0.00(-0.04%) |
Apr 08, 2005 | 7.852 | 7.878 | 7.794 | 7.796 | 426,796 | -0.08(-1.00%) |
Apr 07, 2005 | 7.794 | 7.896 | 7.773 | 7.875 | 890,332 | +0.03(+0.41%) |
Apr 06, 2005 | 7.863 | 7.863 | 7.796 | 7.843 | 17,077,692 | -0.10(-1.21%) |
Apr 05, 2005 | 7.913 | 7.971 | 7.896 | 7.939 | 1,295,840 | +0.05(+0.63%) |
Apr 04, 2005 | 7.907 | 7.919 | 7.823 | 7.890 | 1,844,186 | -0.01(-0.15%) |
Apr 01, 2005 | 7.869 | 7.995 | 7.834 | 7.901 | 924,668 | +0.05(+0.67%) |
Mar 31, 2005 | 7.785 | 7.855 | 7.747 | 7.849 | 1,177,724 | +0.07(+0.86%) |
Mar 30, 2005 | 7.692 | 7.805 | 7.692 | 7.782 | 1,293,436 | +0.09(+1.21%) |
Mar 29, 2005 | 7.863 | 7.878 | 7.680 | 7.689 | 1,318,502 | -0.13(-1.71%) |
Mar 28, 2005 | 7.826 | 7.863 | 7.785 | 7.823 | 784,234 | +0.01(+0.07%) |
Mar 24, 2005 | 7.861 | 7.901 | 7.808 | 7.817 | 1,583,232 | -0.03(-0.45%) |
Mar 23, 2005 | 7.831 | 7.855 | 7.776 | 7.852 | 944,583 | +0.01(+0.11%) |
Mar 22, 2005 | 7.957 | 7.974 | 7.840 | 7.843 | 1,334,296 | -0.10(-1.28%) |
Mar 21, 2005 | 7.948 | 7.948 | 7.878 | 7.945 | 1,343,567 | -0.00(-0.04%) |
Mar 18, 2005 | 7.928 | 7.951 | 7.878 | 7.948 | 1,484,688 | +0.02(+0.29%) |
Mar 17, 2005 | 7.948 | 7.971 | 7.910 | 7.925 | 774,276 | +0.01(+0.07%) |
Mar 16, 2005 | 7.945 | 7.995 | 7.904 | 7.919 | 1,085,704 | -0.02(-0.29%) |
Mar 15, 2005 | 7.997 | 8.035 | 7.907 | 7.942 | 1,256,697 | -0.03(-0.33%) |
Mar 14, 2005 | 7.826 | 7.968 | 7.826 | 7.968 | 931,535 | +0.13(+1.60%) |
Mar 11, 2005 | 7.896 | 7.936 | 7.817 | 7.843 | 1,079,523 | -0.05(-0.63%) |
Mar 10, 2005 | 7.843 | 7.901 | 7.802 | 7.893 | 734,790 | +0.04(+0.52%) |
Mar 09, 2005 | 7.922 | 7.922 | 7.831 | 7.852 | 1,598,683 | -0.11(-1.35%) |
Mar 08, 2005 | 7.977 | 7.989 | 7.919 | 7.960 | 871,790 | -0.02(-0.22%) |
Mar 07, 2005 | 7.881 | 7.986 | 7.866 | 7.977 | 926,041 | +0.09(+1.11%) |
Mar 04, 2005 | 7.785 | 7.890 | 7.785 | 7.890 | 943,896 | +0.12(+1.54%) |
Mar 03, 2005 | 7.729 | 7.791 | 7.700 | 7.770 | 1,456,532 | +0.04(+0.53%) |
Mar 02, 2005 | 7.604 | 7.750 | 7.581 | 7.729 | 1,931,742 | +0.13(+1.69%) |
Mar 01, 2005 | 7.587 | 7.633 | 7.563 | 7.601 | 820,286 | +0.04(+0.58%) |
Feb 28, 2005 | 7.558 | 7.613 | 7.520 | 7.558 | 846,382 | -0.03(-0.42%) |
Feb 25, 2005 | 7.508 | 7.619 | 7.499 | 7.590 | 1,215,494 | +0.05(+0.62%) |
Feb 24, 2005 | 7.543 | 7.555 | 7.494 | 7.543 | 519,846 | +0.02(+0.27%) |
Feb 23, 2005 | 7.473 | 7.549 | 7.467 | 7.523 | 859,429 | +0.07(+0.94%) |
Feb 22, 2005 | 7.642 | 7.642 | 7.453 | 7.453 | 987,846 | -0.19(-2.48%) |
Feb 18, 2005 | 7.811 | 7.852 | 7.607 | 7.642 | 857,026 | -0.14(-1.76%) |
Feb 17, 2005 | 7.802 | 7.805 | 7.743 | 7.779 | 358,811 | -0.04(-0.48%) |
Feb 16, 2005 | 7.776 | 7.817 | 7.729 | 7.817 | 712,128 | +0.03(+0.34%) |
Feb 15, 2005 | 7.791 | 7.884 | 7.773 | 7.791 | 773,589 | +0.00(+0.04%) |
Feb 14, 2005 | 7.729 | 7.788 | 7.689 | 7.788 | 545,598 | +0.08(+1.10%) |
Feb 11, 2005 | 7.706 | 7.732 | 7.677 | 7.703 | 507,485 | -0.02(-0.23%) |
Feb 10, 2005 | 7.703 | 7.721 | 7.674 | 7.721 | 634,185 | +0.03(+0.42%) |
Feb 09, 2005 | 7.695 | 7.709 | 7.651 | 7.689 | 838,484 | -0.01(-0.15%) |
Feb 08, 2005 | 7.677 | 7.703 | 7.657 | 7.700 | 612,210 | +0.02(+0.30%) |
Feb 07, 2005 | 7.683 | 7.709 | 7.660 | 7.677 | 916,427 | -0.01(-0.08%) |
Feb 04, 2005 | 7.543 | 7.686 | 7.543 | 7.683 | 1,078,493 | +0.12(+1.54%) |
Feb 03, 2005 | 7.581 | 7.601 | 7.540 | 7.566 | 773,246 | +0.00(+0.04%) |
Feb 02, 2005 | 7.660 | 7.660 | 7.534 | 7.563 | 1,039,007 | -0.10(-1.33%) |