Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.476 | 8.503 | 8.394 | 8.425 | 1,582,906 | -0.04(-0.52%) |
Apr 28, 2005 | 8.383 | 8.478 | 8.375 | 8.470 | 627,466 | +0.07(+0.78%) |
Apr 27, 2005 | 8.356 | 8.425 | 8.347 | 8.404 | 624,619 | +0.04(+0.48%) |
Apr 26, 2005 | 8.358 | 8.383 | 8.337 | 8.364 | 507,384 | -0.02(-0.23%) |
Apr 25, 2005 | 8.362 | 8.402 | 8.358 | 8.383 | 580,952 | -0.01(-0.13%) |
Apr 22, 2005 | 8.396 | 8.449 | 8.375 | 8.394 | 500,264 | +0.01(+0.15%) |
Apr 21, 2005 | 8.411 | 8.428 | 8.352 | 8.381 | 1,225,981 | -0.01(-0.08%) |
Apr 20, 2005 | 8.398 | 8.472 | 8.383 | 8.387 | 603,735 | -0.09(-1.09%) |
Apr 19, 2005 | 8.487 | 8.533 | 8.425 | 8.480 | 1,619,453 | +0.02(+0.22%) |
Apr 18, 2005 | 8.436 | 8.533 | 8.432 | 8.461 | 392,522 | -0.02(-0.25%) |
Apr 15, 2005 | 8.590 | 8.613 | 8.480 | 8.482 | 570,510 | -0.11(-1.25%) |
Apr 14, 2005 | 8.611 | 8.642 | 8.567 | 8.590 | 318,479 | -0.08(-0.95%) |
Apr 13, 2005 | 8.617 | 8.712 | 8.617 | 8.672 | 713,850 | +0.05(+0.64%) |
Apr 12, 2005 | 8.605 | 8.640 | 8.554 | 8.617 | 537,761 | +0.03(+0.34%) |
Apr 11, 2005 | 8.575 | 8.609 | 8.556 | 8.588 | 513,080 | -0.00(-0.05%) |
Apr 08, 2005 | 8.541 | 8.621 | 8.527 | 8.592 | 654,046 | +0.01(+0.12%) |
Apr 07, 2005 | 8.626 | 8.664 | 8.554 | 8.581 | 608,006 | -0.08(-0.88%) |
Apr 06, 2005 | 8.670 | 8.701 | 8.615 | 8.657 | 696,763 | -0.04(-0.51%) |
Apr 05, 2005 | 8.640 | 8.701 | 8.615 | 8.701 | 509,282 | +0.09(+1.03%) |
Apr 04, 2005 | 8.583 | 8.630 | 8.552 | 8.613 | 421,000 | -0.04(-0.51%) |
Apr 01, 2005 | 8.729 | 8.746 | 8.611 | 8.657 | 630,789 | -0.05(-0.63%) |
Mar 31, 2005 | 8.664 | 8.737 | 8.651 | 8.712 | 1,045,145 | +0.14(+1.67%) |
Mar 30, 2005 | 8.573 | 8.602 | 8.535 | 8.569 | 349,805 | +0.00(+0.02%) |
Mar 29, 2005 | 8.558 | 8.619 | 8.554 | 8.567 | 1,000,529 | +0.05(+0.62%) |
Mar 28, 2005 | 8.508 | 8.541 | 8.470 | 8.514 | 974,424 | -0.00(-0.05%) |
Mar 24, 2005 | 8.577 | 8.596 | 8.518 | 8.518 | 1,227,405 | -0.01(-0.15%) |
Mar 23, 2005 | 8.558 | 8.592 | 8.531 | 8.531 | 1,229,778 | -0.10(-1.15%) |
Mar 22, 2005 | 8.657 | 8.744 | 8.617 | 8.630 | 1,356,980 | +0.00(+0.05%) |
Mar 21, 2005 | 8.680 | 8.680 | 8.609 | 8.626 | 721,444 | -0.04(-0.46%) |
Mar 18, 2005 | 8.659 | 8.741 | 8.659 | 8.666 | 2,382,665 | -0.03(-0.39%) |
Mar 17, 2005 | 8.704 | 8.729 | 8.691 | 8.699 | 3,245,551 | -0.01(-0.12%) |
Mar 16, 2005 | 8.741 | 8.765 | 8.708 | 8.710 | 3,266,435 | +0.01(+0.15%) |
Mar 15, 2005 | 8.744 | 8.773 | 8.697 | 8.697 | 2,576,791 | -0.05(-0.60%) |
Mar 14, 2005 | 8.769 | 8.786 | 8.729 | 8.750 | 2,300,554 | -0.01(-0.07%) |
Mar 11, 2005 | 8.741 | 8.794 | 8.741 | 8.756 | 2,595,302 | -0.01(-0.12%) |
Mar 10, 2005 | 8.788 | 8.834 | 8.765 | 8.767 | 2,048,048 | +0.00(+0.02%) |
Mar 09, 2005 | 8.723 | 8.826 | 8.723 | 8.765 | 4,209,534 | +0.00(+0.02%) |
Mar 08, 2005 | 8.689 | 8.796 | 8.661 | 8.763 | 7,190,240 | +0.15(+1.69%) |
Mar 07, 2005 | 8.636 | 8.680 | 8.609 | 8.617 | 5,312,110 | -0.04(-0.49%) |
Mar 04, 2005 | 8.723 | 8.781 | 8.640 | 8.659 | 4,996,004 | -0.04(-0.41%) |
Mar 03, 2005 | 8.664 | 8.731 | 8.661 | 8.695 | 1,847,277 | +0.00(+0.05%) |
Mar 02, 2005 | 8.630 | 8.708 | 8.569 | 8.691 | 7,407,622 | +0.10(+1.15%) |
Mar 01, 2005 | 8.640 | 8.676 | 8.575 | 8.592 | 10,587,200 | -0.03(-0.39%) |
Feb 28, 2005 | 8.659 | 8.676 | 8.594 | 8.626 | 723,817 | +0.07(+0.84%) |
Feb 25, 2005 | 8.503 | 8.638 | 8.503 | 8.554 | 608,006 | +0.05(+0.59%) |
Feb 24, 2005 | 8.520 | 8.520 | 8.373 | 8.503 | 1,610,435 | -0.05(-0.57%) |
Feb 23, 2005 | 8.516 | 8.558 | 8.463 | 8.552 | 518,301 | -0.05(-0.59%) |
Feb 22, 2005 | 8.617 | 8.666 | 8.602 | 8.602 | 2,454,335 | -0.01(-0.10%) |
Feb 18, 2005 | 8.596 | 8.647 | 8.573 | 8.611 | 445,207 | -0.00(-0.02%) |
Feb 17, 2005 | 8.548 | 8.615 | 8.527 | 8.613 | 625,568 | +0.08(+0.94%) |
Feb 16, 2005 | 8.564 | 8.605 | 8.491 | 8.533 | 330,820 | -0.03(-0.34%) |
Feb 15, 2005 | 8.497 | 8.579 | 8.495 | 8.562 | 290,951 | +0.04(+0.52%) |
Feb 14, 2005 | 8.476 | 8.524 | 8.472 | 8.518 | 283,831 | +0.05(+0.65%) |
Feb 11, 2005 | 8.428 | 8.491 | 8.428 | 8.463 | 484,601 | +0.01(+0.17%) |
Feb 10, 2005 | 8.343 | 8.461 | 8.343 | 8.449 | 495,518 | +0.12(+1.39%) |
Feb 09, 2005 | 8.333 | 8.356 | 8.316 | 8.333 | 450,902 | -0.01(-0.13%) |
Feb 08, 2005 | 8.335 | 8.366 | 8.320 | 8.343 | 458,497 | +0.01(+0.10%) |
Feb 07, 2005 | 8.208 | 8.358 | 8.164 | 8.335 | 960,185 | +0.13(+1.54%) |
Feb 04, 2005 | 8.225 | 8.225 | 8.175 | 8.208 | 293,324 | -0.06(-0.71%) |
Feb 03, 2005 | 8.263 | 8.274 | 8.229 | 8.267 | 196,973 | -0.05(-0.58%) |
Feb 02, 2005 | 8.284 | 8.326 | 8.234 | 8.316 | 322,276 | +0.03(+0.38%) |