Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.216 | 8.265 | 8.129 | 8.135 | 1,085,238 | -0.12(-1.42%) |
Apr 28, 2005 | 8.290 | 8.352 | 8.222 | 8.253 | 929,096 | -0.09(-1.04%) |
Apr 27, 2005 | 8.364 | 8.414 | 8.210 | 8.340 | 1,369,398 | -0.14(-1.68%) |
Apr 26, 2005 | 8.618 | 8.674 | 8.457 | 8.482 | 506,089 | -0.09(-1.08%) |
Apr 25, 2005 | 8.414 | 8.587 | 8.346 | 8.575 | 849,570 | +0.17(+1.99%) |
Apr 22, 2005 | 8.500 | 8.618 | 8.408 | 8.408 | 904,688 | -0.05(-0.59%) |
Apr 21, 2005 | 8.587 | 8.593 | 8.420 | 8.457 | 574,623 | -0.09(-1.09%) |
Apr 20, 2005 | 8.705 | 8.773 | 8.544 | 8.550 | 1,276,779 | -0.15(-1.71%) |
Apr 19, 2005 | 8.494 | 8.754 | 8.494 | 8.698 | 981,951 | +0.24(+2.85%) |
Apr 18, 2005 | 8.247 | 8.612 | 8.228 | 8.457 | 1,021,714 | +0.22(+2.63%) |
Apr 15, 2005 | 8.302 | 8.463 | 8.228 | 8.241 | 847,953 | -0.07(-0.89%) |
Apr 14, 2005 | 8.674 | 8.680 | 8.302 | 8.315 | 1,487,071 | -0.40(-4.61%) |
Apr 13, 2005 | 8.773 | 8.859 | 8.686 | 8.717 | 839,225 | -0.10(-1.12%) |
Apr 12, 2005 | 8.946 | 8.946 | 8.711 | 8.816 | 916,003 | -0.13(-1.45%) |
Apr 11, 2005 | 8.927 | 9.076 | 8.878 | 8.946 | 950,109 | +0.06(+0.63%) |
Apr 08, 2005 | 8.841 | 9.026 | 8.748 | 8.890 | 661,423 | +0.06(+0.63%) |
Apr 07, 2005 | 8.810 | 8.927 | 8.791 | 8.835 | 529,365 | +0.04(+0.42%) |
Apr 06, 2005 | 8.822 | 8.848 | 8.748 | 8.797 | 632,975 | -0.02(-0.21%) |
Apr 05, 2005 | 8.791 | 8.865 | 8.723 | 8.816 | 822,415 | +0.02(+0.21%) |
Apr 04, 2005 | 8.940 | 8.940 | 8.698 | 8.797 | 856,682 | -0.17(-1.93%) |
Apr 01, 2005 | 9.002 | 9.020 | 8.822 | 8.971 | 663,686 | -0.03(-0.34%) |
Mar 31, 2005 | 9.033 | 9.101 | 8.952 | 9.002 | 598,061 | +0.10(+1.11%) |
Mar 30, 2005 | 8.736 | 8.964 | 8.723 | 8.903 | 739,494 | +0.20(+2.27%) |
Mar 29, 2005 | 8.791 | 8.822 | 8.698 | 8.705 | 642,188 | -0.05(-0.57%) |
Mar 28, 2005 | 8.748 | 8.853 | 8.748 | 8.754 | 658,837 | -0.04(-0.49%) |
Mar 24, 2005 | 8.878 | 8.958 | 8.748 | 8.797 | 658,675 | -0.08(-0.91%) |
Mar 23, 2005 | 8.878 | 8.934 | 8.785 | 8.878 | 1,314,441 | -0.06(-0.62%) |
Mar 22, 2005 | 9.107 | 9.268 | 8.903 | 8.934 | 975,648 | -0.20(-2.23%) |
Mar 21, 2005 | 9.200 | 9.224 | 9.094 | 9.138 | 2,096,285 | -0.21(-2.25%) |
Mar 18, 2005 | 9.509 | 9.515 | 9.348 | 9.348 | 1,651,457 | -0.24(-2.52%) |
Mar 17, 2005 | 9.608 | 9.688 | 9.373 | 9.589 | 876,240 | -0.03(-0.32%) |
Mar 16, 2005 | 9.416 | 9.750 | 9.416 | 9.620 | 1,523,924 | +0.27(+2.84%) |
Mar 15, 2005 | 9.404 | 9.428 | 9.280 | 9.354 | 680,011 | -0.02(-0.26%) |
Mar 14, 2005 | 9.428 | 9.435 | 9.255 | 9.379 | 976,941 | -0.12(-1.30%) |
Mar 11, 2005 | 9.441 | 9.527 | 9.398 | 9.503 | 682,436 | +0.07(+0.72%) |
Mar 10, 2005 | 9.490 | 9.509 | 9.299 | 9.435 | 998,115 | -0.06(-0.65%) |
Mar 09, 2005 | 9.515 | 9.639 | 9.422 | 9.497 | 1,022,199 | +0.03(+0.33%) |
Mar 08, 2005 | 9.311 | 9.534 | 9.274 | 9.466 | 2,176,619 | +0.30(+3.31%) |
Mar 07, 2005 | 9.039 | 9.187 | 8.927 | 9.162 | 1,698,009 | +0.16(+1.79%) |
Mar 04, 2005 | 8.828 | 9.063 | 8.828 | 9.002 | 1,418,051 | +0.27(+3.12%) |
Mar 03, 2005 | 8.748 | 8.748 | 8.618 | 8.729 | 1,163,471 | -0.07(-0.84%) |
Mar 02, 2005 | 8.754 | 8.816 | 8.686 | 8.804 | 1,172,523 | +0.02(+0.28%) |
Mar 01, 2005 | 8.958 | 8.971 | 8.723 | 8.779 | 1,238,471 | -0.17(-1.93%) |
Feb 28, 2005 | 9.008 | 9.107 | 8.934 | 8.952 | 1,513,903 | -0.09(-1.03%) |
Feb 25, 2005 | 8.971 | 9.094 | 8.878 | 9.045 | 736,908 | +0.07(+0.83%) |
Feb 24, 2005 | 9.051 | 9.094 | 8.940 | 8.971 | 1,054,850 | -0.04(-0.41%) |
Feb 23, 2005 | 8.921 | 9.008 | 8.791 | 9.008 | 1,077,318 | -0.02(-0.27%) |
Feb 22, 2005 | 8.859 | 9.094 | 8.859 | 9.033 | 1,603,450 | +0.40(+4.66%) |
Feb 18, 2005 | 8.618 | 8.674 | 8.519 | 8.630 | 744,828 | -0.02(-0.29%) |
Feb 17, 2005 | 8.432 | 8.655 | 8.408 | 8.655 | 1,147,954 | +0.26(+3.10%) |
Feb 16, 2005 | 8.432 | 8.439 | 8.253 | 8.395 | 878,826 | -0.08(-0.95%) |
Feb 15, 2005 | 8.278 | 8.655 | 8.278 | 8.476 | 2,382,708 | +0.20(+2.39%) |
Feb 14, 2005 | 8.049 | 8.284 | 8.024 | 8.278 | 1,648,386 | +0.35(+4.37%) |
Feb 11, 2005 | 7.913 | 8.024 | 7.882 | 7.931 | 1,158,945 | +0.08(+1.02%) |
Feb 10, 2005 | 7.486 | 7.888 | 7.486 | 7.851 | 3,315,845 | +0.43(+5.75%) |
Feb 09, 2005 | 7.443 | 7.498 | 7.405 | 7.424 | 2,112,126 | -0.07(-0.99%) |
Feb 08, 2005 | 7.634 | 7.634 | 7.467 | 7.498 | 2,173,871 | -0.13(-1.70%) |
Feb 07, 2005 | 7.857 | 7.950 | 7.622 | 7.628 | 1,190,626 | -0.25(-3.22%) |
Feb 04, 2005 | 7.907 | 7.950 | 7.770 | 7.882 | 618,912 | -0.04(-0.55%) |
Feb 03, 2005 | 7.925 | 7.925 | 7.808 | 7.925 | 574,623 | -0.09(-1.16%) |
Feb 02, 2005 | 8.036 | 8.055 | 7.956 | 8.018 | 532,759 | +0.04(+0.54%) |