Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.840 | 8.991 | 8.622 | 8.911 | 3,252,136 | +0.07(+0.75%) |
Apr 28, 2005 | 8.889 | 9.249 | 8.756 | 8.844 | 4,650,814 | +0.08(+0.86%) |
Apr 27, 2005 | 8.556 | 8.867 | 8.498 | 8.769 | 2,923,365 | +0.20(+2.33%) |
Apr 26, 2005 | 8.720 | 8.840 | 8.556 | 8.569 | 2,423,919 | -0.26(-2.97%) |
Apr 25, 2005 | 9.031 | 9.067 | 8.747 | 8.831 | 3,072,225 | -0.05(-0.55%) |
Apr 22, 2005 | 9.142 | 9.258 | 8.778 | 8.880 | 3,702,153 | -0.34(-3.71%) |
Apr 21, 2005 | 8.889 | 9.244 | 8.796 | 9.222 | 6,082,287 | +0.57(+6.57%) |
Apr 20, 2005 | 8.778 | 8.844 | 8.547 | 8.653 | 2,774,043 | -0.02(-0.26%) |
Apr 19, 2005 | 8.889 | 8.889 | 8.551 | 8.676 | 2,176,444 | -0.01(-0.10%) |
Apr 18, 2005 | 8.511 | 8.796 | 8.444 | 8.684 | 2,562,268 | +0.19(+2.20%) |
Apr 15, 2005 | 8.424 | 8.751 | 8.378 | 8.498 | 1,996,770 | +0.00(+0.05%) |
Apr 14, 2005 | 8.889 | 9.004 | 8.400 | 8.493 | 3,355,315 | -0.41(-4.59%) |
Apr 13, 2005 | 8.947 | 9.036 | 8.818 | 8.902 | 3,490,200 | -0.13(-1.43%) |
Apr 12, 2005 | 9.000 | 9.067 | 8.733 | 9.031 | 2,473,554 | -0.01(-0.10%) |
Apr 11, 2005 | 9.009 | 9.124 | 9.000 | 9.040 | 2,501,499 | -0.01(-0.10%) |
Apr 08, 2005 | 8.978 | 9.178 | 8.956 | 9.049 | 5,097,964 | +0.20(+2.21%) |
Apr 07, 2005 | 8.644 | 8.889 | 8.533 | 8.853 | 2,897,194 | +0.18(+2.05%) |
Apr 06, 2005 | 8.729 | 8.942 | 8.636 | 8.676 | 4,987,591 | +0.04(+0.41%) |
Apr 05, 2005 | 8.253 | 8.787 | 8.253 | 8.640 | 4,487,566 | +0.38(+4.63%) |
Apr 04, 2005 | 8.111 | 8.369 | 8.036 | 8.258 | 2,857,255 | +0.08(+0.98%) |
Apr 01, 2005 | 8.427 | 8.489 | 8.027 | 8.178 | 3,025,650 | -0.28(-3.36%) |
Mar 31, 2005 | 8.529 | 8.533 | 8.373 | 8.462 | 3,030,342 | -0.14(-1.60%) |
Mar 30, 2005 | 8.222 | 8.604 | 8.200 | 8.600 | 7,796,635 | +0.52(+6.44%) |
Mar 29, 2005 | 8.120 | 8.178 | 8.018 | 8.080 | 2,457,006 | -0.10(-1.25%) |
Mar 28, 2005 | 8.040 | 8.213 | 7.951 | 8.182 | 3,112,104 | +0.24(+3.08%) |
Mar 24, 2005 | 8.147 | 8.196 | 7.920 | 7.938 | 2,394,675 | -0.22(-2.67%) |
Mar 23, 2005 | 7.804 | 8.240 | 7.791 | 8.156 | 7,725,343 | +0.37(+4.80%) |
Mar 22, 2005 | 7.747 | 7.889 | 7.729 | 7.782 | 3,079,242 | +0.05(+0.63%) |
Mar 21, 2005 | 7.667 | 7.764 | 7.587 | 7.733 | 2,304,609 | +0.01(+0.17%) |
Mar 18, 2005 | 7.689 | 7.778 | 7.582 | 7.720 | 3,110,406 | +0.04(+0.52%) |
Mar 17, 2005 | 7.769 | 7.769 | 7.622 | 7.680 | 3,280,960 | -0.07(-0.86%) |
Mar 16, 2005 | 7.956 | 8.062 | 7.671 | 7.747 | 5,455,402 | -0.25(-3.17%) |
Mar 15, 2005 | 8.218 | 8.284 | 7.951 | 8.000 | 4,899,531 | -0.22(-2.65%) |
Mar 14, 2005 | 8.151 | 8.284 | 8.067 | 8.218 | 3,731,095 | +0.14(+1.71%) |
Mar 11, 2005 | 8.067 | 8.151 | 7.942 | 8.080 | 6,396,222 | +0.08(+1.00%) |
Mar 10, 2005 | 7.889 | 8.298 | 7.889 | 8.000 | 9,686,073 | -0.28(-3.38%) |
Mar 09, 2005 | 8.480 | 8.529 | 8.258 | 8.280 | 3,474,166 | -0.23(-2.66%) |
Mar 08, 2005 | 8.649 | 8.800 | 8.453 | 8.507 | 2,078,008 | -0.12(-1.44%) |
Mar 07, 2005 | 8.662 | 8.816 | 8.484 | 8.631 | 1,836,340 | +0.03(+0.36%) |
Mar 04, 2005 | 8.480 | 8.747 | 8.422 | 8.600 | 4,521,235 | +0.32(+3.86%) |
Mar 03, 2005 | 8.191 | 8.413 | 8.187 | 8.280 | 3,024,882 | +0.08(+0.98%) |
Mar 02, 2005 | 8.316 | 8.467 | 8.156 | 8.200 | 2,703,127 | -0.17(-2.07%) |
Mar 01, 2005 | 8.080 | 8.444 | 8.027 | 8.373 | 5,385,625 | +0.38(+4.78%) |
Feb 28, 2005 | 8.160 | 8.160 | 7.978 | 7.991 | 2,981,128 | -0.17(-2.12%) |
Feb 25, 2005 | 8.049 | 8.222 | 8.022 | 8.164 | 2,145,252 | +0.12(+1.49%) |
Feb 24, 2005 | 8.084 | 8.182 | 7.960 | 8.044 | 2,077,404 | +0.02(+0.28%) |
Feb 23, 2005 | 8.027 | 8.089 | 7.956 | 8.022 | 1,671,778 | +0.03(+0.39%) |
Feb 22, 2005 | 8.031 | 8.191 | 7.982 | 7.991 | 3,177,643 | -0.20(-2.39%) |
Feb 18, 2005 | 8.378 | 8.382 | 8.044 | 8.187 | 5,535,384 | -0.19(-2.23%) |
Feb 17, 2005 | 8.529 | 8.533 | 8.324 | 8.373 | 2,643,312 | -0.07(-0.79%) |
Feb 16, 2005 | 8.533 | 8.587 | 8.422 | 8.440 | 2,284,056 | -0.08(-0.94%) |
Feb 15, 2005 | 8.542 | 8.600 | 8.462 | 8.520 | 2,392,399 | -0.02(-0.26%) |
Feb 14, 2005 | 8.756 | 8.756 | 8.471 | 8.542 | 2,188,660 | -0.16(-1.89%) |
Feb 11, 2005 | 8.622 | 8.778 | 8.489 | 8.707 | 1,576,773 | +0.06(+0.72%) |
Feb 10, 2005 | 8.769 | 8.853 | 8.560 | 8.644 | 2,050,746 | -0.16(-1.82%) |
Feb 09, 2005 | 8.982 | 9.044 | 8.778 | 8.804 | 1,860,972 | -0.17(-1.93%) |
Feb 08, 2005 | 9.293 | 9.391 | 8.898 | 8.978 | 2,620,302 | -0.25(-2.74%) |
Feb 07, 2005 | 9.080 | 9.409 | 9.067 | 9.231 | 2,335,041 | +0.20(+2.21%) |
Feb 04, 2005 | 8.960 | 9.111 | 8.942 | 9.031 | 1,864,465 | +0.06(+0.64%) |
Feb 03, 2005 | 9.182 | 9.213 | 8.867 | 8.973 | 2,419,156 | -0.16(-1.75%) |
Feb 02, 2005 | 8.800 | 9.240 | 8.800 | 9.133 | 3,759,697 | +0.36(+4.10%) |