Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.630 | 6.700 | 6.330 | 6.630 | 545,150 | -0.01(-0.15%) |
Apr 28, 2005 | 7.000 | 7.000 | 6.580 | 6.640 | 309,849 | -0.34(-4.87%) |
Apr 27, 2005 | 7.120 | 7.120 | 6.860 | 6.980 | 312,247 | -0.16(-2.24%) |
Apr 26, 2005 | 7.190 | 7.220 | 7.060 | 7.140 | 376,518 | -0.07(-0.97%) |
Apr 25, 2005 | 7.350 | 7.440 | 7.200 | 7.210 | 445,692 | -0.18(-2.44%) |
Apr 22, 2005 | 7.100 | 7.450 | 7.000 | 7.390 | 791,781 | -0.14(-1.86%) |
Apr 21, 2005 | 7.420 | 7.700 | 7.420 | 7.530 | 391,319 | +0.10(+1.35%) |
Apr 20, 2005 | 7.850 | 7.960 | 7.270 | 7.430 | 670,947 | -0.47(-5.95%) |
Apr 19, 2005 | 7.700 | 7.910 | 7.400 | 7.900 | 1,010,364 | +0.79(+11.11%) |
Apr 18, 2005 | 7.040 | 7.210 | 7.040 | 7.110 | 298,470 | +0.02(+0.28%) |
Apr 15, 2005 | 7.060 | 7.090 | 6.790 | 7.090 | 514,520 | +0.03(+0.42%) |
Apr 14, 2005 | 7.290 | 7.310 | 7.060 | 7.060 | 354,806 | -0.25(-3.42%) |
Apr 13, 2005 | 7.490 | 7.680 | 7.180 | 7.310 | 594,875 | -0.09(-1.22%) |
Apr 12, 2005 | 7.380 | 7.440 | 7.130 | 7.400 | 551,343 | +0.04(+0.54%) |
Apr 11, 2005 | 7.520 | 7.600 | 7.330 | 7.360 | 584,790 | -0.22(-2.90%) |
Apr 08, 2005 | 7.700 | 7.780 | 7.530 | 7.580 | 435,840 | -0.08(-1.04%) |
Apr 07, 2005 | 7.870 | 7.870 | 7.640 | 7.660 | 579,998 | -0.21(-2.67%) |
Apr 06, 2005 | 7.840 | 7.910 | 7.600 | 7.870 | 637,352 | +0.03(+0.38%) |
Apr 05, 2005 | 8.050 | 8.200 | 7.790 | 7.840 | 518,643 | -0.24(-2.97%) |
Apr 04, 2005 | 8.150 | 8.249 | 7.850 | 8.080 | 430,437 | -0.07(-0.86%) |
Apr 01, 2005 | 8.300 | 8.420 | 8.150 | 8.150 | 292,908 | -0.05(-0.61%) |
Mar 31, 2005 | 8.240 | 8.330 | 8.160 | 8.200 | 292,330 | -0.02(-0.24%) |
Mar 30, 2005 | 8.240 | 8.300 | 8.141 | 8.220 | 407,993 | +0.08(+0.98%) |
Mar 29, 2005 | 8.370 | 8.370 | 8.030 | 8.140 | 356,720 | -0.16(-1.93%) |
Mar 28, 2005 | 8.460 | 8.540 | 8.280 | 8.300 | 224,361 | -0.20(-2.35%) |
Mar 24, 2005 | 8.660 | 8.700 | 8.380 | 8.500 | 686,239 | -0.15(-1.73%) |
Mar 23, 2005 | 8.870 | 8.980 | 8.610 | 8.650 | 448,820 | -0.15(-1.70%) |
Mar 22, 2005 | 8.900 | 9.040 | 8.800 | 8.800 | 307,531 | -0.10(-1.12%) |
Mar 21, 2005 | 8.900 | 9.060 | 8.580 | 8.900 | 442,260 | +0.03(+0.34%) |
Mar 18, 2005 | 9.260 | 9.300 | 8.820 | 8.870 | 497,466 | -0.36(-3.90%) |
Mar 17, 2005 | 9.270 | 9.340 | 8.850 | 9.230 | 2,150,042 | -0.10(-1.05%) |
Mar 16, 2005 | 8.450 | 9.470 | 8.450 | 9.328 | 1,741,727 | +0.86(+10.13%) |
Mar 15, 2005 | 8.390 | 8.550 | 8.310 | 8.470 | 546,413 | +0.07(+0.83%) |
Mar 14, 2005 | 8.150 | 8.440 | 8.150 | 8.400 | 386,288 | +0.22(+2.69%) |
Mar 11, 2005 | 8.300 | 8.488 | 8.120 | 8.180 | 445,763 | -0.08(-0.97%) |
Mar 10, 2005 | 8.390 | 8.490 | 8.250 | 8.260 | 569,866 | -0.24(-2.82%) |
Mar 09, 2005 | 8.700 | 8.730 | 8.420 | 8.500 | 661,047 | -0.16(-1.85%) |
Mar 08, 2005 | 8.600 | 8.670 | 8.550 | 8.660 | 768,026 | +0.07(+0.81%) |
Mar 07, 2005 | 8.710 | 8.710 | 8.500 | 8.590 | 606,799 | -0.07(-0.80%) |
Mar 04, 2005 | 8.740 | 8.770 | 8.640 | 8.659 | 380,235 | +0.03(+0.34%) |
Mar 03, 2005 | 8.620 | 8.770 | 8.550 | 8.630 | 571,183 | +0.09(+1.05%) |
Mar 02, 2005 | 8.580 | 8.750 | 8.470 | 8.540 | 429,489 | -0.08(-0.93%) |
Mar 01, 2005 | 8.690 | 8.770 | 8.360 | 8.620 | 649,852 | -0.03(-0.35%) |
Feb 28, 2005 | 9.020 | 9.040 | 8.600 | 8.650 | 1,012,155 | -0.27(-3.03%) |
Feb 25, 2005 | 8.870 | 9.050 | 8.760 | 8.920 | 409,443 | +0.08(+0.90%) |
Feb 24, 2005 | 8.700 | 8.870 | 8.500 | 8.840 | 945,803 | +0.08(+0.91%) |
Feb 23, 2005 | 8.960 | 9.090 | 8.650 | 8.760 | 1,493,194 | -0.26(-2.88%) |
Feb 22, 2005 | 9.180 | 9.180 | 8.920 | 9.020 | 1,718,677 | -0.11(-1.20%) |
Feb 18, 2005 | 9.390 | 9.430 | 9.130 | 9.130 | 881,773 | -0.30(-3.18%) |
Feb 17, 2005 | 9.590 | 9.590 | 9.370 | 9.430 | 476,925 | -0.02(-0.21%) |
Feb 16, 2005 | 9.630 | 9.630 | 9.410 | 9.450 | 532,480 | -0.17(-1.77%) |
Feb 15, 2005 | 9.240 | 9.720 | 9.240 | 9.620 | 804,990 | +0.35(+3.78%) |
Feb 14, 2005 | 9.390 | 9.540 | 9.180 | 9.270 | 726,937 | -0.04(-0.43%) |
Feb 11, 2005 | 9.220 | 9.390 | 9.060 | 9.310 | 967,996 | +0.09(+0.98%) |
Feb 10, 2005 | 9.310 | 9.390 | 9.080 | 9.220 | 797,879 | -0.01(-0.11%) |
Feb 09, 2005 | 9.540 | 9.600 | 9.140 | 9.230 | 834,048 | -0.36(-3.75%) |
Feb 08, 2005 | 10.05 | 10.05 | 9.510 | 9.590 | 1,247,667 | -0.41(-4.10%) |
Feb 07, 2005 | 10.10 | 10.45 | 9.950 | 10.00 | 1,108,186 | -0.07(-0.70%) |
Feb 04, 2005 | 10.24 | 10.40 | 9.900 | 10.07 | 1,905,141 | +0.11(+1.10%) |
Feb 03, 2005 | 9.230 | 10.07 | 9.170 | 9.960 | 3,311,706 | +0.53(+5.62%) |
Feb 02, 2005 | 9.370 | 9.520 | 9.180 | 9.430 | 1,763,374 | +0.03(+0.32%) |