Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.741 | 9.847 | 9.282 | 9.705 | 18,911,068 | -0.04(-0.36%) |
Apr 28, 2005 | 9.515 | 9.811 | 9.501 | 9.741 | 28,515,572 | +0.16(+1.69%) |
Apr 27, 2005 | 9.035 | 9.691 | 8.992 | 9.578 | 51,744,296 | +0.71(+8.04%) |
Apr 26, 2005 | 8.788 | 9.014 | 8.774 | 8.865 | 13,292,278 | -0.03(-0.32%) |
Apr 25, 2005 | 8.851 | 8.894 | 8.717 | 8.894 | 8,565,751 | +0.20(+2.27%) |
Apr 22, 2005 | 8.689 | 8.830 | 8.548 | 8.696 | 12,227,315 | +0.00(+0.00%) |
Apr 21, 2005 | 8.774 | 8.894 | 8.421 | 8.696 | 21,508,944 | +0.00(+0.00%) |
Apr 20, 2005 | 8.428 | 8.830 | 8.357 | 8.696 | 34,910,312 | +0.44(+5.39%) |
Apr 19, 2005 | 8.265 | 8.322 | 8.223 | 8.251 | 10,650,625 | +0.09(+1.12%) |
Apr 18, 2005 | 8.145 | 8.400 | 8.075 | 8.160 | 17,382,264 | +0.32(+4.14%) |
Apr 15, 2005 | 8.054 | 8.061 | 7.814 | 7.835 | 9,798,739 | -0.20(-2.55%) |
Apr 14, 2005 | 8.188 | 8.237 | 7.990 | 8.040 | 8,816,655 | -0.15(-1.81%) |
Apr 13, 2005 | 8.364 | 8.364 | 8.138 | 8.188 | 12,729,691 | -0.21(-2.52%) |
Apr 12, 2005 | 8.244 | 8.428 | 8.174 | 8.400 | 6,297,692 | +0.04(+0.51%) |
Apr 11, 2005 | 8.435 | 8.470 | 8.265 | 8.357 | 6,438,374 | -0.10(-1.17%) |
Apr 08, 2005 | 8.498 | 8.625 | 8.456 | 8.456 | 8,186,914 | -0.06(-0.66%) |
Apr 07, 2005 | 8.322 | 8.541 | 8.237 | 8.512 | 17,899,374 | +0.21(+2.55%) |
Apr 06, 2005 | 7.962 | 8.357 | 7.962 | 8.301 | 15,934,073 | +0.36(+4.53%) |
Apr 05, 2005 | 7.898 | 7.990 | 7.877 | 7.941 | 8,720,175 | +0.00(+0.00%) |
Apr 04, 2005 | 7.828 | 7.955 | 7.743 | 7.941 | 6,603,566 | +0.08(+0.99%) |
Apr 01, 2005 | 7.913 | 7.976 | 7.842 | 7.863 | 8,389,792 | +0.01(+0.09%) |
Mar 31, 2005 | 7.658 | 7.905 | 7.658 | 7.856 | 7,932,468 | +0.23(+3.06%) |
Mar 30, 2005 | 7.644 | 7.764 | 7.602 | 7.623 | 8,297,420 | -0.04(-0.46%) |
Mar 29, 2005 | 7.743 | 7.828 | 7.637 | 7.658 | 6,053,871 | -0.11(-1.36%) |
Mar 28, 2005 | 7.673 | 7.800 | 7.673 | 7.764 | 4,977,007 | +0.10(+1.29%) |
Mar 24, 2005 | 7.665 | 7.821 | 7.644 | 7.665 | 8,080,942 | +0.03(+0.37%) |
Mar 23, 2005 | 7.814 | 7.814 | 7.609 | 7.637 | 8,084,484 | -0.11(-1.37%) |
Mar 22, 2005 | 7.623 | 7.884 | 7.623 | 7.743 | 11,266,624 | +0.11(+1.39%) |
Mar 21, 2005 | 7.835 | 7.863 | 7.630 | 7.637 | 10,689,019 | -0.20(-2.52%) |
Mar 18, 2005 | 7.990 | 8.033 | 7.764 | 7.835 | 12,483,178 | -0.16(-1.94%) |
Mar 17, 2005 | 7.842 | 8.033 | 7.814 | 7.990 | 9,467,081 | +0.11(+1.34%) |
Mar 16, 2005 | 7.962 | 8.047 | 7.842 | 7.884 | 7,606,901 | -0.12(-1.50%) |
Mar 15, 2005 | 8.110 | 8.195 | 7.983 | 8.004 | 6,567,439 | -0.10(-1.22%) |
Mar 14, 2005 | 7.997 | 8.131 | 7.990 | 8.103 | 7,095,741 | +0.13(+1.59%) |
Mar 11, 2005 | 8.047 | 8.124 | 7.955 | 7.976 | 4,984,232 | -0.06(-0.70%) |
Mar 10, 2005 | 7.997 | 8.089 | 7.969 | 8.033 | 5,089,779 | +0.02(+0.26%) |
Mar 09, 2005 | 7.976 | 8.131 | 7.913 | 8.011 | 9,547,693 | +0.03(+0.35%) |
Mar 08, 2005 | 8.068 | 8.117 | 7.948 | 7.983 | 5,551,637 | -0.08(-0.96%) |
Mar 07, 2005 | 8.033 | 8.202 | 8.018 | 8.061 | 9,171,265 | +0.10(+1.24%) |
Mar 04, 2005 | 8.315 | 8.322 | 7.941 | 7.962 | 16,418,598 | -0.31(-3.75%) |
Mar 03, 2005 | 8.216 | 8.315 | 8.131 | 8.273 | 9,133,155 | +0.17(+2.09%) |
Mar 02, 2005 | 8.160 | 8.273 | 8.082 | 8.103 | 4,536,684 | -0.06(-0.69%) |
Mar 01, 2005 | 8.082 | 8.232 | 8.082 | 8.160 | 5,940,957 | +0.06(+0.78%) |
Feb 28, 2005 | 8.131 | 8.216 | 8.011 | 8.096 | 6,435,399 | -0.15(-1.80%) |
Feb 25, 2005 | 8.138 | 8.251 | 8.124 | 8.244 | 6,484,985 | +0.13(+1.57%) |
Feb 24, 2005 | 7.870 | 8.124 | 7.842 | 8.117 | 9,831,608 | +0.14(+1.77%) |
Feb 23, 2005 | 8.117 | 8.174 | 7.927 | 7.976 | 9,093,628 | -0.13(-1.57%) |
Feb 22, 2005 | 8.167 | 8.251 | 8.082 | 8.103 | 8,740,151 | -0.13(-1.63%) |
Feb 18, 2005 | 8.371 | 8.371 | 8.223 | 8.237 | 8,082,076 | -0.04(-0.43%) |
Feb 17, 2005 | 8.364 | 8.414 | 8.251 | 8.273 | 8,228,991 | -0.08(-1.01%) |
Feb 16, 2005 | 8.315 | 8.428 | 8.223 | 8.357 | 9,219,151 | +0.05(+0.59%) |
Feb 15, 2005 | 8.357 | 8.463 | 8.265 | 8.308 | 6,366,970 | -0.06(-0.68%) |
Feb 14, 2005 | 8.400 | 8.428 | 8.294 | 8.364 | 4,482,706 | -0.05(-0.59%) |
Feb 11, 2005 | 8.315 | 8.470 | 8.188 | 8.414 | 7,826,921 | +0.11(+1.36%) |
Feb 10, 2005 | 8.301 | 8.350 | 8.061 | 8.301 | 7,485,628 | +0.06(+0.68%) |
Feb 09, 2005 | 8.491 | 8.604 | 8.202 | 8.244 | 10,819,784 | -0.29(-3.39%) |
Feb 08, 2005 | 8.371 | 8.541 | 8.364 | 8.534 | 15,255,596 | +0.23(+2.81%) |
Feb 07, 2005 | 8.103 | 8.414 | 8.089 | 8.301 | 16,640,176 | +0.31(+3.89%) |
Feb 04, 2005 | 7.800 | 7.990 | 7.771 | 7.990 | 12,365,730 | +0.19(+2.44%) |
Feb 03, 2005 | 7.849 | 7.863 | 7.750 | 7.800 | 7,187,971 | -0.04(-0.45%) |
Feb 02, 2005 | 7.757 | 7.863 | 7.750 | 7.835 | 11,050,712 | +0.12(+1.56%) |