Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.206 | 7.509 | 7.206 | 7.333 | 94,094 | +0.03(+0.44%) |
Apr 28, 2005 | 7.309 | 7.509 | 7.174 | 7.301 | 133,783 | -0.05(-0.65%) |
Apr 27, 2005 | 7.285 | 7.453 | 7.214 | 7.349 | 106,413 | +0.04(+0.55%) |
Apr 26, 2005 | 7.652 | 7.692 | 7.293 | 7.309 | 146,223 | -0.25(-3.27%) |
Apr 25, 2005 | 7.588 | 7.851 | 7.501 | 7.556 | 100,112 | -0.03(-0.43%) |
Apr 22, 2005 | 7.572 | 7.851 | 7.501 | 7.589 | 69,740 | -0.04(-0.51%) |
Apr 21, 2005 | 7.724 | 7.732 | 7.445 | 7.628 | 98,062 | -0.02(-0.31%) |
Apr 20, 2005 | 7.796 | 7.907 | 7.588 | 7.652 | 109,710 | -0.10(-1.34%) |
Apr 19, 2005 | 7.692 | 7.851 | 7.628 | 7.756 | 173,866 | +0.01(+0.10%) |
Apr 18, 2005 | 7.804 | 7.923 | 7.477 | 7.748 | 213,960 | +0.17(+2.21%) |
Apr 15, 2005 | 8.003 | 8.266 | 7.397 | 7.580 | 489,858 | -0.33(-4.13%) |
Apr 14, 2005 | 8.170 | 8.314 | 7.835 | 7.907 | 166,144 | -0.34(-4.15%) |
Apr 13, 2005 | 8.385 | 8.473 | 8.194 | 8.250 | 93,330 | +0.02(+0.29%) |
Apr 12, 2005 | 8.083 | 8.330 | 8.083 | 8.226 | 148,011 | +0.01(+0.10%) |
Apr 11, 2005 | 8.537 | 8.569 | 8.098 | 8.218 | 148,416 | -0.35(-4.09%) |
Apr 08, 2005 | 8.648 | 8.696 | 8.402 | 8.569 | 140,796 | -0.17(-1.92%) |
Apr 07, 2005 | 9.119 | 9.151 | 8.561 | 8.736 | 419,155 | -0.33(-3.61%) |
Apr 06, 2005 | 9.278 | 9.366 | 9.007 | 9.063 | 195,541 | +0.01(+0.09%) |
Apr 05, 2005 | 8.975 | 9.485 | 8.896 | 9.055 | 161,064 | +0.18(+1.97%) |
Apr 04, 2005 | 9.167 | 9.167 | 8.840 | 8.880 | 119,155 | -0.15(-1.68%) |
Apr 01, 2005 | 9.366 | 9.446 | 8.888 | 9.031 | 78,841 | -0.22(-2.41%) |
Mar 31, 2005 | 9.246 | 9.406 | 8.975 | 9.254 | 415,381 | +0.52(+5.93%) |
Mar 30, 2005 | 8.696 | 8.871 | 8.633 | 8.736 | 89,752 | +0.12(+1.39%) |
Mar 29, 2005 | 9.023 | 9.222 | 8.577 | 8.617 | 207,101 | -0.53(-5.75%) |
Mar 28, 2005 | 9.557 | 9.557 | 8.983 | 9.143 | 81,123 | -0.13(-1.38%) |
Mar 24, 2005 | 9.517 | 9.525 | 9.191 | 9.270 | 85,245 | -0.02(-0.17%) |
Mar 23, 2005 | 9.406 | 9.501 | 9.286 | 9.286 | 82,109 | -0.20(-2.10%) |
Mar 22, 2005 | 9.302 | 9.565 | 9.206 | 9.485 | 174,026 | +0.18(+1.88%) |
Mar 21, 2005 | 9.629 | 9.629 | 9.191 | 9.310 | 126,436 | -0.29(-3.07%) |
Mar 18, 2005 | 9.366 | 9.693 | 9.270 | 9.605 | 220,778 | +0.26(+2.82%) |
Mar 17, 2005 | 8.904 | 9.517 | 8.864 | 9.342 | 191,958 | +0.25(+2.80%) |
Mar 16, 2005 | 9.725 | 9.725 | 8.983 | 9.088 | 422,197 | -0.65(-6.70%) |
Mar 15, 2005 | 8.744 | 9.940 | 8.625 | 9.741 | 1,020,894 | +1.16(+13.46%) |
Mar 14, 2005 | 8.641 | 8.720 | 8.441 | 8.585 | 237,169 | +0.09(+1.03%) |
Mar 11, 2005 | 8.114 | 8.609 | 8.114 | 8.497 | 245,059 | +0.28(+3.39%) |
Mar 10, 2005 | 8.529 | 8.784 | 8.035 | 8.218 | 172,680 | -0.42(-4.89%) |
Mar 09, 2005 | 8.585 | 8.848 | 8.465 | 8.641 | 128,512 | -0.05(-0.55%) |
Mar 08, 2005 | 8.768 | 8.848 | 8.537 | 8.688 | 99,111 | -0.10(-1.09%) |
Mar 07, 2005 | 8.593 | 8.888 | 8.593 | 8.784 | 83,086 | +0.07(+0.82%) |
Mar 04, 2005 | 8.760 | 8.840 | 8.513 | 8.712 | 265,525 | -0.06(-0.73%) |
Mar 03, 2005 | 8.672 | 8.864 | 8.505 | 8.776 | 198,129 | +0.08(+0.92%) |
Mar 02, 2005 | 8.792 | 8.888 | 8.465 | 8.696 | 214,991 | -0.03(-0.37%) |
Mar 01, 2005 | 8.728 | 8.768 | 8.593 | 8.728 | 158,455 | +0.10(+1.11%) |
Feb 28, 2005 | 8.569 | 8.768 | 8.370 | 8.633 | 304,447 | +0.13(+1.50%) |
Feb 25, 2005 | 8.449 | 8.720 | 8.433 | 8.505 | 347,575 | +0.23(+2.80%) |
Feb 24, 2005 | 8.003 | 8.322 | 7.979 | 8.273 | 539,347 | +0.70(+9.25%) |
Feb 23, 2005 | 7.820 | 7.820 | 7.541 | 7.572 | 187,903 | -0.26(-3.26%) |
Feb 22, 2005 | 7.971 | 8.130 | 7.732 | 7.827 | 235,962 | -0.08(-1.01%) |
Feb 18, 2005 | 7.867 | 7.939 | 7.780 | 7.907 | 75,657 | -0.03(-0.42%) |
Feb 17, 2005 | 7.820 | 7.971 | 7.804 | 7.941 | 192,577 | -0.03(-0.38%) |
Feb 16, 2005 | 8.098 | 8.274 | 7.931 | 7.971 | 175,638 | -0.22(-2.63%) |
Feb 15, 2005 | 8.003 | 8.330 | 7.772 | 8.186 | 238,230 | +0.02(+0.29%) |
Feb 14, 2005 | 8.601 | 8.625 | 7.987 | 8.162 | 455,781 | -0.69(-7.83%) |
Feb 11, 2005 | 9.119 | 9.151 | 8.473 | 8.856 | 327,656 | -0.14(-1.51%) |
Feb 10, 2005 | 8.983 | 9.167 | 8.927 | 8.991 | 228,607 | +0.21(+2.36%) |
Feb 09, 2005 | 8.736 | 8.840 | 8.664 | 8.784 | 113,547 | +0.01(+0.09%) |
Feb 08, 2005 | 8.927 | 9.023 | 8.569 | 8.776 | 219,871 | -0.11(-1.26%) |
Feb 07, 2005 | 8.672 | 8.920 | 8.672 | 8.888 | 190,813 | +0.26(+2.95%) |
Feb 04, 2005 | 8.409 | 8.720 | 8.409 | 8.633 | 132,354 | +0.15(+1.79%) |
Feb 03, 2005 | 8.760 | 8.967 | 8.323 | 8.481 | 312,578 | -0.06(-0.75%) |
Feb 02, 2005 | 7.772 | 8.601 | 7.772 | 8.545 | 372,065 | +0.86(+11.20%) |