Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.829 | 7.902 | 7.712 | 7.775 | 1,166,942 | -0.03(-0.32%) |
Apr 28, 2005 | 7.804 | 7.927 | 7.787 | 7.800 | 1,518,857 | -0.06(-0.70%) |
Apr 27, 2005 | 7.741 | 7.912 | 7.660 | 7.855 | 1,154,448 | +0.09(+1.10%) |
Apr 26, 2005 | 8.047 | 8.055 | 7.753 | 7.770 | 1,158,196 | -0.25(-3.16%) |
Apr 25, 2005 | 7.984 | 8.044 | 7.895 | 8.023 | 1,369,345 | +0.11(+1.38%) |
Apr 22, 2005 | 7.912 | 8.032 | 7.849 | 7.914 | 1,458,885 | -0.01(-0.09%) |
Apr 21, 2005 | 7.666 | 7.927 | 7.662 | 7.921 | 1,772,069 | +0.31(+4.07%) |
Apr 20, 2005 | 7.709 | 7.798 | 7.574 | 7.612 | 1,240,240 | -0.09(-1.22%) |
Apr 19, 2005 | 7.603 | 7.738 | 7.570 | 7.705 | 1,957,397 | +0.10(+1.34%) |
Apr 18, 2005 | 7.432 | 7.648 | 7.432 | 7.603 | 1,440,977 | +0.17(+2.31%) |
Apr 15, 2005 | 7.494 | 7.570 | 7.411 | 7.432 | 1,111,551 | -0.09(-1.15%) |
Apr 14, 2005 | 7.656 | 7.656 | 7.500 | 7.518 | 1,195,678 | -0.14(-1.80%) |
Apr 13, 2005 | 7.565 | 7.728 | 7.564 | 7.656 | 1,806,636 | +0.09(+1.22%) |
Apr 12, 2005 | 7.582 | 7.582 | 7.481 | 7.564 | 1,164,859 | -0.02(-0.22%) |
Apr 11, 2005 | 7.681 | 7.698 | 7.552 | 7.580 | 882,911 | -0.09(-1.13%) |
Apr 08, 2005 | 7.722 | 7.758 | 7.648 | 7.667 | 1,017,430 | -0.07(-0.92%) |
Apr 07, 2005 | 7.698 | 7.804 | 7.680 | 7.738 | 775,046 | +0.04(+0.53%) |
Apr 06, 2005 | 7.710 | 7.812 | 7.697 | 7.697 | 783,375 | -0.03(-0.43%) |
Apr 05, 2005 | 7.643 | 7.744 | 7.594 | 7.730 | 1,022,844 | +0.09(+1.15%) |
Apr 04, 2005 | 7.777 | 7.804 | 7.627 | 7.643 | 1,417,655 | -0.13(-1.68%) |
Apr 01, 2005 | 7.756 | 7.804 | 7.674 | 7.774 | 2,208,527 | +0.03(+0.40%) |
Mar 31, 2005 | 7.632 | 7.798 | 7.613 | 7.742 | 1,590,906 | +0.13(+1.77%) |
Mar 30, 2005 | 7.484 | 7.652 | 7.482 | 7.608 | 1,525,104 | +0.15(+1.95%) |
Mar 29, 2005 | 7.474 | 7.554 | 7.450 | 7.463 | 1,051,580 | -0.02(-0.27%) |
Mar 28, 2005 | 7.469 | 7.578 | 7.469 | 7.483 | 1,532,184 | +0.01(+0.19%) |
Mar 24, 2005 | 7.494 | 7.514 | 7.444 | 7.469 | 1,851,198 | +0.05(+0.63%) |
Mar 23, 2005 | 7.540 | 7.571 | 7.414 | 7.422 | 3,361,309 | -0.00(-0.02%) |
Mar 22, 2005 | 7.504 | 7.537 | 7.317 | 7.423 | 3,635,761 | +0.30(+4.18%) |
Mar 21, 2005 | 7.118 | 7.195 | 7.094 | 7.125 | 840,431 | +0.07(+0.94%) |
Mar 18, 2005 | 7.086 | 7.130 | 7.056 | 7.059 | 651,771 | -0.02(-0.32%) |
Mar 17, 2005 | 7.031 | 7.083 | 6.978 | 7.082 | 694,251 | +0.08(+1.17%) |
Mar 16, 2005 | 7.034 | 7.035 | 6.979 | 7.001 | 854,591 | -0.03(-0.46%) |
Mar 15, 2005 | 7.017 | 7.106 | 7.005 | 7.033 | 1,818,713 | +0.12(+1.79%) |
Mar 14, 2005 | 6.844 | 6.924 | 6.830 | 6.909 | 376,903 | +0.09(+1.27%) |
Mar 11, 2005 | 6.795 | 6.908 | 6.783 | 6.823 | 569,311 | +0.00(+0.04%) |
Mar 10, 2005 | 6.777 | 6.834 | 6.681 | 6.820 | 509,339 | +0.03(+0.37%) |
Mar 09, 2005 | 6.849 | 6.853 | 6.768 | 6.795 | 277,783 | -0.05(-0.70%) |
Mar 08, 2005 | 6.900 | 6.933 | 6.829 | 6.843 | 346,501 | -0.05(-0.70%) |
Mar 07, 2005 | 6.963 | 6.997 | 6.891 | 6.891 | 398,142 | -0.03(-0.38%) |
Mar 04, 2005 | 6.835 | 6.918 | 6.819 | 6.918 | 551,403 | +0.11(+1.66%) |
Mar 03, 2005 | 6.831 | 6.848 | 6.774 | 6.805 | 575,558 | -0.01(-0.09%) |
Mar 02, 2005 | 6.864 | 6.864 | 6.802 | 6.811 | 377,319 | -0.03(-0.51%) |
Mar 01, 2005 | 6.687 | 6.891 | 6.687 | 6.846 | 1,136,123 | +0.18(+2.70%) |
Feb 28, 2005 | 6.682 | 6.736 | 6.624 | 6.666 | 682,173 | -0.04(-0.61%) |
Feb 25, 2005 | 6.633 | 6.718 | 6.602 | 6.706 | 768,382 | +0.06(+0.94%) |
Feb 24, 2005 | 6.634 | 6.672 | 6.579 | 6.644 | 550,570 | +0.02(+0.25%) |
Feb 23, 2005 | 6.722 | 6.735 | 6.610 | 6.627 | 812,111 | -0.10(-1.43%) |
Feb 22, 2005 | 6.705 | 6.759 | 6.644 | 6.723 | 1,007,851 | -0.04(-0.60%) |
Feb 18, 2005 | 6.959 | 6.959 | 6.733 | 6.764 | 1,473,045 | -0.18(-2.66%) |
Feb 17, 2005 | 6.978 | 6.996 | 6.921 | 6.949 | 790,038 | +0.00(+0.05%) |
Feb 16, 2005 | 7.100 | 7.107 | 6.908 | 6.945 | 1,344,773 | -0.16(-2.20%) |
Feb 15, 2005 | 7.119 | 7.143 | 7.067 | 7.101 | 470,608 | -0.05(-0.64%) |
Feb 14, 2005 | 7.109 | 7.175 | 7.089 | 7.147 | 697,166 | +0.04(+0.56%) |
Feb 11, 2005 | 7.020 | 7.130 | 7.004 | 7.107 | 640,110 | +0.08(+1.11%) |
Feb 10, 2005 | 7.089 | 7.107 | 6.983 | 7.029 | 2,086,918 | -0.05(-0.76%) |
Feb 09, 2005 | 7.179 | 7.199 | 7.051 | 7.083 | 1,002,437 | -0.11(-1.58%) |
Feb 08, 2005 | 7.154 | 7.203 | 7.100 | 7.197 | 811,695 | +0.01(+0.13%) |
Feb 07, 2005 | 7.181 | 7.214 | 7.169 | 7.188 | 788,373 | +0.01(+0.10%) |
Feb 04, 2005 | 6.999 | 7.195 | 6.990 | 7.181 | 972,868 | +0.17(+2.43%) |
Feb 03, 2005 | 6.855 | 7.028 | 6.855 | 7.010 | 741,728 | +0.14(+2.08%) |
Feb 02, 2005 | 6.796 | 6.868 | 6.796 | 6.867 | 618,454 | +0.05(+0.78%) |