Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.208 | 8.439 | 8.172 | 8.418 | 316,858 | +0.19(+2.29%) |
Apr 28, 2005 | 8.473 | 8.503 | 8.172 | 8.229 | 342,144 | -0.32(-3.77%) |
Apr 27, 2005 | 7.989 | 8.610 | 7.989 | 8.551 | 511,699 | +0.50(+6.15%) |
Apr 26, 2005 | 8.532 | 8.637 | 7.989 | 8.055 | 823,035 | -0.58(-6.67%) |
Apr 25, 2005 | 8.465 | 8.641 | 8.370 | 8.631 | 250,871 | +0.22(+2.65%) |
Apr 22, 2005 | 8.635 | 8.635 | 8.330 | 8.408 | 220,106 | -0.20(-2.33%) |
Apr 21, 2005 | 8.452 | 8.608 | 8.450 | 8.608 | 394,822 | +0.22(+2.66%) |
Apr 20, 2005 | 8.654 | 8.696 | 8.372 | 8.385 | 367,168 | -0.33(-3.78%) |
Apr 19, 2005 | 8.601 | 8.766 | 8.591 | 8.715 | 301,210 | +0.12(+1.40%) |
Apr 18, 2005 | 8.490 | 8.646 | 8.416 | 8.595 | 274,625 | +0.11(+1.26%) |
Apr 15, 2005 | 8.652 | 8.686 | 8.397 | 8.488 | 345,118 | -0.16(-1.90%) |
Apr 14, 2005 | 8.787 | 8.793 | 8.648 | 8.652 | 253,341 | -0.10(-1.18%) |
Apr 13, 2005 | 8.898 | 8.919 | 8.688 | 8.755 | 182,366 | -0.14(-1.61%) |
Apr 12, 2005 | 8.658 | 8.913 | 8.633 | 8.898 | 215,897 | +0.22(+2.48%) |
Apr 11, 2005 | 8.717 | 8.803 | 8.673 | 8.683 | 242,130 | -0.06(-0.74%) |
Apr 08, 2005 | 8.993 | 8.993 | 8.715 | 8.747 | 396,750 | -0.24(-2.67%) |
Apr 07, 2005 | 9.024 | 9.033 | 8.904 | 8.988 | 320,338 | +0.00(+0.04%) |
Apr 06, 2005 | 8.841 | 9.051 | 8.841 | 8.984 | 727,917 | +0.12(+1.40%) |
Apr 05, 2005 | 8.890 | 8.953 | 8.808 | 8.860 | 215,624 | +0.00(+0.04%) |
Apr 04, 2005 | 8.713 | 8.892 | 8.681 | 8.856 | 456,889 | +0.16(+1.84%) |
Apr 01, 2005 | 8.787 | 8.866 | 8.627 | 8.696 | 518,743 | -0.12(-1.34%) |
Mar 31, 2005 | 8.856 | 8.892 | 8.747 | 8.814 | 499,043 | -0.06(-0.73%) |
Mar 30, 2005 | 8.761 | 8.894 | 8.761 | 8.879 | 247,503 | +0.11(+1.24%) |
Mar 29, 2005 | 8.892 | 8.944 | 8.761 | 8.770 | 379,976 | -0.05(-0.52%) |
Mar 28, 2005 | 8.793 | 8.904 | 8.792 | 8.816 | 168,702 | +0.01(+0.09%) |
Mar 24, 2005 | 8.770 | 8.898 | 8.770 | 8.808 | 124,359 | +0.04(+0.43%) |
Mar 23, 2005 | 8.770 | 8.826 | 8.766 | 8.770 | 165,920 | -0.02(-0.26%) |
Mar 22, 2005 | 8.799 | 8.898 | 8.770 | 8.793 | 308,398 | -0.02(-0.19%) |
Mar 21, 2005 | 8.824 | 8.879 | 8.763 | 8.810 | 189,247 | -0.06(-0.62%) |
Mar 18, 2005 | 8.864 | 8.915 | 8.757 | 8.866 | 622,833 | +0.00(+0.04%) |
Mar 17, 2005 | 8.913 | 8.967 | 8.829 | 8.862 | 245,439 | -0.06(-0.70%) |
Mar 16, 2005 | 8.913 | 8.967 | 8.898 | 8.925 | 228,362 | -0.01(-0.06%) |
Mar 15, 2005 | 9.005 | 9.064 | 8.921 | 8.930 | 338,606 | +0.01(+0.11%) |
Mar 14, 2005 | 8.892 | 9.020 | 8.888 | 8.921 | 215,934 | +0.08(+0.91%) |
Mar 11, 2005 | 8.799 | 8.906 | 8.751 | 8.841 | 163,489 | +0.05(+0.54%) |
Mar 10, 2005 | 8.765 | 8.866 | 8.736 | 8.793 | 445,688 | +0.01(+0.07%) |
Mar 09, 2005 | 8.860 | 8.885 | 8.768 | 8.787 | 187,681 | -0.09(-1.05%) |
Mar 08, 2005 | 9.014 | 9.014 | 8.867 | 8.881 | 280,893 | -0.10(-1.10%) |
Mar 07, 2005 | 9.030 | 9.092 | 8.978 | 8.980 | 348,661 | -0.05(-0.55%) |
Mar 04, 2005 | 8.925 | 9.056 | 8.866 | 9.030 | 588,182 | +0.16(+1.81%) |
Mar 03, 2005 | 8.965 | 8.974 | 8.869 | 8.869 | 263,936 | -0.07(-0.81%) |
Mar 02, 2005 | 8.921 | 8.986 | 8.871 | 8.942 | 1,653,652 | +0.03(+0.32%) |
Mar 01, 2005 | 8.763 | 8.913 | 8.763 | 8.913 | 264,154 | +0.14(+1.61%) |
Feb 28, 2005 | 8.873 | 8.873 | 8.662 | 8.772 | 195,895 | -0.08(-0.95%) |
Feb 25, 2005 | 8.797 | 8.881 | 8.724 | 8.856 | 229,285 | +0.04(+0.50%) |
Feb 24, 2005 | 8.684 | 8.822 | 8.637 | 8.812 | 166,678 | +0.14(+1.67%) |
Feb 23, 2005 | 8.744 | 8.805 | 8.652 | 8.667 | 225,105 | -0.07(-0.76%) |
Feb 22, 2005 | 8.824 | 8.913 | 8.683 | 8.734 | 228,912 | -0.17(-1.93%) |
Feb 18, 2005 | 8.936 | 8.936 | 8.837 | 8.906 | 377,301 | +0.02(+0.28%) |
Feb 17, 2005 | 9.039 | 9.079 | 8.871 | 8.881 | 355,674 | -0.15(-1.71%) |
Feb 16, 2005 | 9.043 | 9.098 | 9.007 | 9.035 | 236,263 | -0.03(-0.29%) |
Feb 15, 2005 | 9.216 | 9.239 | 9.028 | 9.062 | 314,597 | -0.18(-1.90%) |
Feb 14, 2005 | 9.161 | 9.237 | 9.152 | 9.237 | 218,102 | +0.08(+0.87%) |
Feb 11, 2005 | 9.035 | 9.197 | 8.976 | 9.157 | 199,719 | +0.07(+0.80%) |
Feb 10, 2005 | 9.041 | 9.112 | 8.967 | 9.085 | 210,287 | +0.12(+1.32%) |
Feb 09, 2005 | 9.266 | 9.342 | 8.967 | 8.967 | 518,227 | -0.35(-3.73%) |
Feb 08, 2005 | 9.258 | 9.316 | 9.199 | 9.314 | 209,579 | +0.07(+0.78%) |
Feb 07, 2005 | 9.235 | 9.247 | 9.106 | 9.241 | 484,643 | +0.01(+0.14%) |
Feb 04, 2005 | 9.092 | 9.256 | 9.077 | 9.228 | 463,839 | +0.10(+1.05%) |
Feb 03, 2005 | 8.871 | 9.155 | 8.871 | 9.132 | 1,606,903 | +0.17(+1.90%) |
Feb 02, 2005 | 8.780 | 8.961 | 8.675 | 8.961 | 698,125 | +0.37(+4.33%) |