Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.497 | 7.610 | 7.250 | 7.610 | 1,440,770 | +0.41(+5.69%) |
Apr 28, 2005 | 7.728 | 7.750 | 7.072 | 7.200 | 1,731,352 | -0.60(-7.66%) |
Apr 27, 2005 | 7.918 | 7.918 | 7.772 | 7.798 | 482,352 | -0.16(-2.01%) |
Apr 26, 2005 | 8.057 | 8.213 | 7.912 | 7.957 | 273,664 | -0.13(-1.64%) |
Apr 25, 2005 | 8.095 | 8.178 | 7.990 | 8.090 | 215,640 | +0.06(+0.81%) |
Apr 22, 2005 | 8.280 | 8.280 | 7.923 | 8.025 | 263,528 | -0.21(-2.61%) |
Apr 21, 2005 | 8.075 | 8.295 | 7.987 | 8.240 | 358,390 | +0.24(+2.97%) |
Apr 20, 2005 | 8.248 | 8.295 | 8.002 | 8.002 | 349,536 | -0.24(-2.85%) |
Apr 19, 2005 | 8.115 | 8.238 | 8.020 | 8.238 | 463,086 | +0.14(+1.76%) |
Apr 18, 2005 | 7.938 | 8.158 | 7.935 | 8.095 | 429,282 | +0.10(+1.22%) |
Apr 15, 2005 | 8.352 | 8.375 | 7.772 | 7.997 | 1,023,716 | -0.41(-4.90%) |
Apr 14, 2005 | 8.797 | 8.797 | 8.408 | 8.410 | 321,524 | -0.42(-4.76%) |
Apr 13, 2005 | 8.947 | 9.245 | 8.758 | 8.830 | 459,526 | -0.07(-0.84%) |
Apr 12, 2005 | 8.610 | 8.938 | 8.553 | 8.905 | 395,830 | +0.25(+2.95%) |
Apr 11, 2005 | 8.750 | 8.780 | 8.625 | 8.650 | 231,276 | -0.07(-0.77%) |
Apr 08, 2005 | 8.850 | 8.850 | 8.710 | 8.717 | 249,192 | -0.10(-1.11%) |
Apr 07, 2005 | 8.865 | 8.945 | 8.748 | 8.815 | 248,194 | -0.09(-0.96%) |
Apr 06, 2005 | 9.010 | 9.063 | 8.877 | 8.900 | 397,694 | -0.05(-0.59%) |
Apr 05, 2005 | 9.075 | 9.107 | 8.928 | 8.953 | 373,156 | -0.05(-0.56%) |
Apr 04, 2005 | 8.773 | 9.072 | 8.750 | 9.002 | 391,202 | +0.18(+2.04%) |
Apr 01, 2005 | 8.562 | 8.945 | 8.562 | 8.822 | 559,866 | +0.27(+3.16%) |
Mar 31, 2005 | 8.550 | 8.562 | 8.350 | 8.553 | 452,920 | +0.05(+0.59%) |
Mar 30, 2005 | 8.387 | 8.527 | 8.377 | 8.502 | 413,930 | +0.09(+1.10%) |
Mar 29, 2005 | 8.703 | 8.720 | 8.383 | 8.410 | 289,362 | -0.26(-3.00%) |
Mar 28, 2005 | 8.750 | 8.775 | 8.602 | 8.670 | 569,780 | -0.02(-0.23%) |
Mar 24, 2005 | 8.725 | 8.827 | 8.675 | 8.690 | 304,840 | -0.01(-0.14%) |
Mar 23, 2005 | 8.957 | 8.957 | 8.688 | 8.703 | 203,404 | -0.20(-2.25%) |
Mar 22, 2005 | 8.825 | 9.225 | 8.783 | 8.902 | 539,214 | +0.12(+1.37%) |
Mar 21, 2005 | 8.777 | 8.800 | 8.592 | 8.783 | 326,032 | +0.03(+0.37%) |
Mar 18, 2005 | 8.963 | 8.967 | 8.637 | 8.750 | 576,564 | -0.13(-1.44%) |
Mar 17, 2005 | 8.887 | 8.990 | 8.760 | 8.877 | 321,972 | +0.04(+0.51%) |
Mar 16, 2005 | 8.805 | 9.012 | 8.780 | 8.832 | 465,352 | -0.07(-0.79%) |
Mar 15, 2005 | 8.825 | 9.060 | 8.825 | 8.902 | 458,312 | +0.14(+1.57%) |
Mar 14, 2005 | 8.668 | 8.803 | 8.630 | 8.765 | 234,948 | +0.04(+0.49%) |
Mar 11, 2005 | 8.502 | 8.828 | 8.438 | 8.723 | 396,736 | +0.21(+2.50%) |
Mar 10, 2005 | 8.812 | 8.873 | 8.455 | 8.510 | 545,876 | -0.34(-3.79%) |
Mar 09, 2005 | 8.918 | 9.000 | 8.668 | 8.845 | 480,342 | -0.05(-0.62%) |
Mar 08, 2005 | 8.898 | 9.040 | 8.777 | 8.900 | 533,776 | +0.03(+0.34%) |
Mar 07, 2005 | 8.902 | 8.985 | 8.787 | 8.870 | 634,060 | -0.05(-0.59%) |
Mar 04, 2005 | 8.875 | 9.037 | 8.710 | 8.922 | 475,944 | +0.18(+2.12%) |
Mar 03, 2005 | 8.880 | 8.965 | 8.592 | 8.738 | 327,726 | -0.14(-1.58%) |
Mar 02, 2005 | 9.037 | 9.045 | 8.775 | 8.877 | 387,664 | -0.09(-1.00%) |
Mar 01, 2005 | 9.000 | 9.062 | 8.865 | 8.967 | 501,774 | -0.02(-0.25%) |
Feb 28, 2005 | 8.980 | 9.078 | 8.877 | 8.990 | 525,602 | -0.07(-0.77%) |
Feb 25, 2005 | 8.940 | 9.065 | 8.850 | 9.060 | 521,574 | +0.09(+1.00%) |
Feb 24, 2005 | 8.812 | 9.023 | 8.768 | 8.970 | 462,338 | +0.14(+1.59%) |
Feb 23, 2005 | 8.752 | 8.912 | 8.717 | 8.830 | 370,840 | +0.06(+0.68%) |
Feb 22, 2005 | 9.165 | 9.165 | 8.710 | 8.770 | 672,228 | -0.39(-4.23%) |
Feb 18, 2005 | 9.102 | 9.217 | 8.830 | 9.158 | 427,730 | +0.10(+1.13%) |
Feb 17, 2005 | 9.373 | 9.467 | 9.037 | 9.055 | 649,430 | -0.28(-3.00%) |
Feb 16, 2005 | 9.287 | 9.375 | 9.193 | 9.335 | 847,896 | +0.08(+0.84%) |
Feb 15, 2005 | 8.928 | 9.578 | 8.925 | 9.258 | 2,260,342 | +0.66(+7.65%) |
Feb 14, 2005 | 8.660 | 8.710 | 8.508 | 8.600 | 400,790 | +0.01(+0.09%) |
Feb 11, 2005 | 8.387 | 8.617 | 8.363 | 8.592 | 419,480 | +0.15(+1.84%) |
Feb 10, 2005 | 8.455 | 8.477 | 8.367 | 8.438 | 247,666 | +0.01(+0.12%) |
Feb 09, 2005 | 8.580 | 8.700 | 8.393 | 8.428 | 399,836 | -0.21(-2.40%) |
Feb 08, 2005 | 8.625 | 8.635 | 8.377 | 8.635 | 424,992 | +0.03(+0.35%) |
Feb 07, 2005 | 8.500 | 8.678 | 8.495 | 8.605 | 944,756 | +0.19(+2.29%) |
Feb 04, 2005 | 8.312 | 8.470 | 8.225 | 8.412 | 350,838 | +0.11(+1.36%) |
Feb 03, 2005 | 8.250 | 8.300 | 8.143 | 8.300 | 383,326 | +0.09(+1.03%) |
Feb 02, 2005 | 8.250 | 8.290 | 8.107 | 8.215 | 451,510 | +0.04(+0.49%) |