Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.531 | 8.612 | 8.290 | 8.430 | 1,728,332 | -0.06(-0.69%) |
Apr 28, 2005 | 8.747 | 8.749 | 8.489 | 8.489 | 1,089,872 | -0.24(-2.76%) |
Apr 27, 2005 | 8.646 | 8.937 | 8.577 | 8.730 | 1,827,937 | +0.06(+0.65%) |
Apr 26, 2005 | 8.803 | 8.816 | 8.665 | 8.673 | 1,756,481 | -0.14(-1.64%) |
Apr 25, 2005 | 8.602 | 8.906 | 8.602 | 8.818 | 2,171,824 | +0.18(+2.14%) |
Apr 22, 2005 | 8.633 | 8.778 | 8.617 | 8.633 | 2,383,425 | -0.08(-0.91%) |
Apr 21, 2005 | 8.646 | 8.759 | 8.227 | 8.713 | 10,613,119 | +0.01(+0.17%) |
Apr 20, 2005 | 8.778 | 8.893 | 8.677 | 8.698 | 2,155,102 | -0.08(-0.88%) |
Apr 19, 2005 | 8.514 | 8.776 | 8.489 | 8.776 | 1,880,829 | +0.30(+3.49%) |
Apr 18, 2005 | 8.594 | 8.665 | 8.428 | 8.480 | 2,218,957 | -0.09(-1.00%) |
Apr 15, 2005 | 8.814 | 8.845 | 8.428 | 8.566 | 2,716,095 | -0.26(-2.90%) |
Apr 14, 2005 | 9.159 | 9.159 | 8.740 | 8.822 | 2,118,102 | -0.29(-3.20%) |
Apr 13, 2005 | 9.388 | 9.396 | 9.078 | 9.113 | 1,342,078 | -0.24(-2.60%) |
Apr 12, 2005 | 9.107 | 9.415 | 9.027 | 9.356 | 1,890,629 | +0.18(+1.96%) |
Apr 11, 2005 | 9.243 | 9.247 | 9.069 | 9.176 | 1,398,496 | -0.00(-0.05%) |
Apr 08, 2005 | 9.004 | 9.224 | 8.908 | 9.180 | 1,789,268 | +0.14(+1.53%) |
Apr 07, 2005 | 9.115 | 9.143 | 8.807 | 9.042 | 2,985,358 | -0.04(-0.39%) |
Apr 06, 2005 | 9.115 | 9.222 | 9.019 | 9.078 | 1,159,710 | +0.01(+0.07%) |
Apr 05, 2005 | 9.000 | 9.151 | 8.969 | 9.071 | 1,193,050 | +0.07(+0.80%) |
Apr 04, 2005 | 8.927 | 9.013 | 8.906 | 8.999 | 2,014,566 | +0.12(+1.41%) |
Apr 01, 2005 | 9.153 | 9.222 | 8.849 | 8.874 | 1,463,392 | -0.27(-3.00%) |
Mar 31, 2005 | 9.262 | 9.275 | 9.002 | 9.149 | 1,268,972 | -0.10(-1.07%) |
Mar 30, 2005 | 9.019 | 9.312 | 9.017 | 9.247 | 1,095,110 | +0.19(+2.15%) |
Mar 29, 2005 | 9.235 | 9.275 | 9.017 | 9.053 | 978,835 | -0.15(-1.66%) |
Mar 28, 2005 | 9.107 | 9.373 | 9.107 | 9.206 | 1,194,968 | +0.09(+0.99%) |
Mar 24, 2005 | 9.002 | 9.191 | 9.002 | 9.115 | 965,047 | +0.10(+1.12%) |
Mar 23, 2005 | 8.983 | 9.122 | 8.912 | 9.015 | 1,717,278 | -0.03(-0.32%) |
Mar 22, 2005 | 8.914 | 9.147 | 8.851 | 9.044 | 2,212,259 | +0.17(+1.94%) |
Mar 21, 2005 | 8.918 | 8.918 | 8.778 | 8.872 | 1,040,081 | -0.05(-0.52%) |
Mar 18, 2005 | 8.902 | 8.994 | 8.856 | 8.918 | 1,687,893 | -0.01(-0.07%) |
Mar 17, 2005 | 8.883 | 8.952 | 8.749 | 8.925 | 1,102,424 | +0.06(+0.71%) |
Mar 16, 2005 | 8.908 | 8.973 | 8.807 | 8.862 | 1,562,892 | -0.09(-0.96%) |
Mar 15, 2005 | 8.965 | 9.105 | 8.920 | 8.948 | 848,543 | -0.00(-0.05%) |
Mar 14, 2005 | 9.004 | 9.011 | 8.870 | 8.952 | 678,436 | -0.00(-0.05%) |
Mar 11, 2005 | 8.948 | 9.013 | 8.793 | 8.956 | 1,032,071 | +0.04(+0.45%) |
Mar 10, 2005 | 8.929 | 9.019 | 8.807 | 8.916 | 1,182,401 | +0.04(+0.50%) |
Mar 09, 2005 | 8.908 | 9.013 | 8.851 | 8.872 | 502,614 | -0.04(-0.40%) |
Mar 08, 2005 | 9.055 | 9.055 | 8.908 | 8.908 | 1,642,625 | -0.17(-1.85%) |
Mar 07, 2005 | 9.168 | 9.214 | 9.013 | 9.076 | 1,119,128 | -0.12(-1.25%) |
Mar 04, 2005 | 9.013 | 9.256 | 8.975 | 9.191 | 1,505,405 | +0.24(+2.65%) |
Mar 03, 2005 | 9.122 | 9.122 | 8.858 | 8.954 | 1,730,431 | -0.11(-1.20%) |
Mar 02, 2005 | 9.055 | 9.159 | 8.973 | 9.063 | 2,192,884 | +0.00(+0.05%) |
Mar 01, 2005 | 8.929 | 9.111 | 8.862 | 9.059 | 1,299,783 | +0.13(+1.48%) |
Feb 28, 2005 | 8.908 | 8.967 | 8.814 | 8.927 | 1,593,713 | +0.02(+0.21%) |
Feb 25, 2005 | 8.960 | 8.988 | 8.856 | 8.908 | 1,355,700 | -0.08(-0.91%) |
Feb 24, 2005 | 8.793 | 8.990 | 8.782 | 8.990 | 1,902,685 | +0.20(+2.24%) |
Feb 23, 2005 | 8.755 | 8.860 | 8.742 | 8.793 | 1,709,558 | +0.05(+0.62%) |
Feb 22, 2005 | 8.860 | 8.931 | 8.707 | 8.738 | 1,762,975 | -0.19(-2.09%) |
Feb 18, 2005 | 8.847 | 8.967 | 8.803 | 8.925 | 1,298,619 | +0.13(+1.43%) |
Feb 17, 2005 | 9.013 | 9.055 | 8.799 | 8.799 | 1,984,108 | -0.17(-1.94%) |
Feb 16, 2005 | 8.946 | 9.004 | 8.929 | 8.973 | 1,186,223 | -0.02(-0.21%) |
Feb 15, 2005 | 9.011 | 9.113 | 8.929 | 8.992 | 1,212,969 | -0.06(-0.72%) |
Feb 14, 2005 | 9.034 | 9.082 | 8.983 | 9.057 | 1,169,338 | +0.01(+0.12%) |
Feb 11, 2005 | 9.103 | 9.103 | 8.956 | 9.046 | 1,326,611 | -0.02(-0.20%) |
Feb 10, 2005 | 8.887 | 9.126 | 8.887 | 9.064 | 1,714,983 | +0.16(+1.80%) |
Feb 09, 2005 | 9.432 | 9.432 | 8.774 | 8.904 | 5,497,286 | -0.58(-6.12%) |
Feb 08, 2005 | 9.432 | 9.526 | 9.426 | 9.484 | 2,688,809 | -0.03(-0.29%) |
Feb 07, 2005 | 9.245 | 9.512 | 9.103 | 9.512 | 4,753,963 | +0.22(+2.37%) |
Feb 04, 2005 | 8.713 | 9.390 | 8.679 | 9.291 | 16,238,197 | +1.21(+14.96%) |
Feb 03, 2005 | 7.684 | 8.195 | 7.684 | 8.082 | 3,574,300 | +0.28(+3.63%) |
Feb 02, 2005 | 7.755 | 7.805 | 7.627 | 7.799 | 1,614,839 | +0.01(+0.19%) |