Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.020 | 8.100 | 7.900 | 8.100 | 242,500 | +0.08(+1.00%) |
Apr 28, 2005 | 8.060 | 8.190 | 7.990 | 8.020 | 136,600 | +0.02(+0.25%) |
Apr 27, 2005 | 7.950 | 8.010 | 7.850 | 8.000 | 158,600 | +0.00(+0.00%) |
Apr 26, 2005 | 7.970 | 8.050 | 7.950 | 8.000 | 140,300 | +0.03(+0.38%) |
Apr 25, 2005 | 7.980 | 7.980 | 7.900 | 7.970 | 47,500 | +0.05(+0.63%) |
Apr 22, 2005 | 7.950 | 7.950 | 7.870 | 7.920 | 183,800 | -0.06(-0.75%) |
Apr 21, 2005 | 7.850 | 7.990 | 7.790 | 7.980 | 352,900 | +0.23(+2.97%) |
Apr 20, 2005 | 7.840 | 7.890 | 7.730 | 7.750 | 141,200 | -0.13(-1.65%) |
Apr 19, 2005 | 7.890 | 7.900 | 7.820 | 7.880 | 105,400 | +0.03(+0.38%) |
Apr 18, 2005 | 7.850 | 7.950 | 7.750 | 7.850 | 203,100 | -0.25(-3.09%) |
Apr 15, 2005 | 8.150 | 8.170 | 8.050 | 8.100 | 248,900 | +0.05(+0.62%) |
Apr 14, 2005 | 8.100 | 8.190 | 8.050 | 8.050 | 236,400 | -0.05(-0.62%) |
Apr 13, 2005 | 8.190 | 8.260 | 8.080 | 8.100 | 140,800 | +0.02(+0.25%) |
Apr 12, 2005 | 8.020 | 8.120 | 7.990 | 8.080 | 92,100 | +0.00(+0.00%) |
Apr 11, 2005 | 8.080 | 8.150 | 8.040 | 8.080 | 185,900 | +0.15(+1.89%) |
Apr 08, 2005 | 8.000 | 8.066 | 7.930 | 7.930 | 175,800 | -0.17(-2.10%) |
Apr 07, 2005 | 8.000 | 8.100 | 8.000 | 8.100 | 202,700 | +0.17(+2.14%) |
Apr 06, 2005 | 7.920 | 7.990 | 7.900 | 7.930 | 221,500 | +0.23(+2.99%) |
Apr 05, 2005 | 7.670 | 7.730 | 7.600 | 7.700 | 136,600 | +0.02(+0.26%) |
Apr 04, 2005 | 7.610 | 7.760 | 7.600 | 7.680 | 114,800 | +0.07(+0.92%) |
Apr 01, 2005 | 7.720 | 7.790 | 7.610 | 7.610 | 122,500 | -0.11(-1.42%) |
Mar 31, 2005 | 7.840 | 7.840 | 7.670 | 7.720 | 227,200 | -0.12(-1.53%) |
Mar 30, 2005 | 7.570 | 7.900 | 7.570 | 7.840 | 428,100 | +0.27(+3.57%) |
Mar 29, 2005 | 7.720 | 7.750 | 7.550 | 7.570 | 268,100 | -0.16(-2.07%) |
Mar 28, 2005 | 7.790 | 7.870 | 7.664 | 7.730 | 629,000 | -0.06(-0.77%) |
Mar 24, 2005 | 7.850 | 7.890 | 7.580 | 7.790 | 381,600 | -0.10(-1.27%) |
Mar 23, 2005 | 7.850 | 7.940 | 7.830 | 7.890 | 257,300 | -0.02(-0.25%) |
Mar 22, 2005 | 8.050 | 8.090 | 7.900 | 7.910 | 144,700 | -0.08(-1.00%) |
Mar 21, 2005 | 8.020 | 8.050 | 7.920 | 7.990 | 168,500 | -0.06(-0.75%) |
Mar 18, 2005 | 8.070 | 8.100 | 7.990 | 8.050 | 296,300 | -0.02(-0.25%) |
Mar 17, 2005 | 8.080 | 8.140 | 8.050 | 8.070 | 348,200 | +0.00(+0.00%) |
Mar 16, 2005 | 8.070 | 8.120 | 8.050 | 8.070 | 470,400 | +0.07(+0.88%) |
Mar 15, 2005 | 8.260 | 8.260 | 7.920 | 8.000 | 776,000 | -0.32(-3.85%) |
Mar 14, 2005 | 8.360 | 8.450 | 8.300 | 8.320 | 434,200 | -0.38(-4.37%) |
Mar 11, 2005 | 8.700 | 8.840 | 8.670 | 8.700 | 417,800 | +0.07(+0.81%) |
Mar 10, 2005 | 8.720 | 8.720 | 8.610 | 8.630 | 431,400 | -0.17(-1.93%) |
Mar 09, 2005 | 8.900 | 8.940 | 8.740 | 8.800 | 472,100 | -0.28(-3.08%) |
Mar 08, 2005 | 9.040 | 9.120 | 8.980 | 9.080 | 442,300 | +0.04(+0.44%) |
Mar 07, 2005 | 9.060 | 9.140 | 9.040 | 9.040 | 351,000 | -0.12(-1.31%) |
Mar 04, 2005 | 9.060 | 9.200 | 9.060 | 9.160 | 240,800 | -0.03(-0.33%) |
Mar 03, 2005 | 9.230 | 9.230 | 9.140 | 9.190 | 265,300 | +0.22(+2.45%) |
Mar 02, 2005 | 9.050 | 9.100 | 8.930 | 8.970 | 293,000 | -0.18(-1.97%) |
Mar 01, 2005 | 9.000 | 9.170 | 8.996 | 9.150 | 382,400 | +0.26(+2.92%) |
Feb 28, 2005 | 8.940 | 8.940 | 8.730 | 8.890 | 271,300 | -0.16(-1.77%) |
Feb 25, 2005 | 8.890 | 9.050 | 8.880 | 9.050 | 470,000 | +0.29(+3.31%) |
Feb 24, 2005 | 8.660 | 8.810 | 8.600 | 8.760 | 341,900 | +0.01(+0.11%) |
Feb 23, 2005 | 8.670 | 8.750 | 8.620 | 8.750 | 355,900 | -0.02(-0.23%) |
Feb 22, 2005 | 8.850 | 8.850 | 8.620 | 8.770 | 586,000 | +0.30(+3.54%) |
Feb 18, 2005 | 8.470 | 8.500 | 8.400 | 8.470 | 349,900 | +0.17(+2.05%) |
Feb 17, 2005 | 8.330 | 8.370 | 8.200 | 8.300 | 179,800 | -0.08(-0.95%) |
Feb 16, 2005 | 8.460 | 8.460 | 8.320 | 8.380 | 150,600 | -0.08(-0.95%) |
Feb 15, 2005 | 8.450 | 8.490 | 8.350 | 8.460 | 301,400 | -0.07(-0.82%) |
Feb 14, 2005 | 8.520 | 8.570 | 8.490 | 8.530 | 620,400 | +0.16(+1.91%) |
Feb 11, 2005 | 8.260 | 8.430 | 8.250 | 8.370 | 366,300 | +0.12(+1.45%) |
Feb 10, 2005 | 8.350 | 8.350 | 8.200 | 8.250 | 167,200 | +0.00(+0.00%) |
Feb 09, 2005 | 8.350 | 8.370 | 8.210 | 8.250 | 97,200 | -0.03(-0.36%) |
Feb 08, 2005 | 8.300 | 8.330 | 8.210 | 8.280 | 198,300 | -0.05(-0.60%) |
Feb 07, 2005 | 8.420 | 8.420 | 8.290 | 8.330 | 252,000 | -0.09(-1.07%) |
Feb 04, 2005 | 8.300 | 8.430 | 8.260 | 8.420 | 849,300 | +0.38(+4.73%) |
Feb 03, 2005 | 8.000 | 8.080 | 7.950 | 8.040 | 504,600 | +0.24(+3.08%) |
Feb 02, 2005 | 7.850 | 7.850 | 7.770 | 7.800 | 221,000 | -0.15(-1.89%) |