Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.517 | 8.823 | 8.517 | 8.823 | 2,061 | +0.00(+0.00%) |
Apr 28, 2005 | 8.805 | 8.945 | 8.604 | 8.823 | 9,127 | +0.13(+1.51%) |
Apr 27, 2005 | 8.954 | 8.954 | 8.692 | 8.692 | 5,958 | -0.19(-2.17%) |
Apr 26, 2005 | 8.840 | 8.954 | 8.840 | 8.885 | 3,869 | -0.07(-0.77%) |
Apr 25, 2005 | 8.735 | 8.954 | 8.735 | 8.954 | 4,464 | +0.30(+3.42%) |
Apr 22, 2005 | 8.517 | 8.735 | 8.517 | 8.658 | 1,717 | -0.07(-0.79%) |
Apr 21, 2005 | 8.735 | 8.744 | 8.613 | 8.727 | 7,103 | +0.00(+0.00%) |
Apr 20, 2005 | 8.727 | 8.727 | 8.604 | 8.727 | 7,090 | +0.12(+1.42%) |
Apr 19, 2005 | 8.535 | 8.727 | 8.517 | 8.604 | 2,695 | -0.01(-0.10%) |
Apr 18, 2005 | 8.613 | 8.613 | 8.613 | 8.613 | 343 | -0.03(-0.30%) |
Apr 15, 2005 | 8.648 | 8.814 | 8.517 | 8.639 | 5,409 | -0.08(-0.90%) |
Apr 14, 2005 | 8.492 | 8.727 | 8.430 | 8.718 | 15,495 | +0.10(+1.22%) |
Apr 13, 2005 | 8.561 | 8.735 | 8.552 | 8.613 | 4,577 | -0.10(-1.10%) |
Apr 12, 2005 | 8.735 | 8.735 | 8.508 | 8.709 | 3,604 | -0.02(-0.20%) |
Apr 11, 2005 | 8.823 | 8.823 | 8.569 | 8.727 | 10,085 | -0.02(-0.20%) |
Apr 08, 2005 | 8.910 | 8.910 | 8.692 | 8.744 | 7,933 | +0.01(+0.10%) |
Apr 07, 2005 | 8.875 | 8.875 | 8.709 | 8.735 | 1,579 | +0.00(+0.00%) |
Apr 06, 2005 | 8.883 | 8.884 | 8.605 | 8.735 | 8,637 | -0.05(-0.59%) |
Apr 05, 2005 | 8.709 | 8.853 | 8.549 | 8.787 | 9,842 | +0.05(+0.62%) |
Apr 04, 2005 | 8.901 | 8.901 | 8.674 | 8.733 | 27,203 | +0.04(+0.47%) |
Apr 01, 2005 | 8.910 | 8.910 | 8.692 | 8.692 | 32,411 | -0.04(-0.49%) |
Mar 31, 2005 | 8.928 | 8.928 | 8.657 | 8.735 | 7,658 | +0.10(+1.20%) |
Mar 30, 2005 | 8.954 | 8.954 | 8.631 | 8.631 | 14,467 | +0.12(+1.44%) |
Mar 29, 2005 | 8.552 | 8.735 | 8.491 | 8.508 | 18,123 | -0.03(-0.31%) |
Mar 28, 2005 | 9.399 | 9.399 | 8.473 | 8.535 | 33,193 | +0.06(+0.72%) |
Mar 24, 2005 | 8.080 | 10.05 | 7.906 | 8.473 | 102,434 | +0.39(+4.86%) |
Mar 23, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 801 | +0.00(+0.00%) |
Mar 18, 2005 | 7.967 | 8.080 | 7.967 | 8.080 | 343 | +0.12(+1.54%) |
Mar 17, 2005 | 7.958 | 7.958 | 7.958 | 7.958 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.958 | 7.958 | 7.958 | 7.958 | 515 | +0.00(+0.00%) |
Mar 15, 2005 | 7.862 | 7.958 | 7.862 | 7.958 | 457 | -0.05(-0.65%) |
Mar 14, 2005 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 8.010 | 8.010 | 8.010 | 8.010 | 114 | -0.07(-0.86%) |
Mar 10, 2005 | 7.844 | 8.080 | 7.818 | 8.080 | 7,898 | +0.17(+2.10%) |
Mar 09, 2005 | 7.967 | 8.028 | 7.914 | 7.914 | 4,493 | -0.03(-0.44%) |
Mar 08, 2005 | 7.941 | 7.993 | 7.923 | 7.949 | 457 | +0.00(+0.00%) |
Mar 07, 2005 | 7.949 | 7.949 | 7.844 | 7.949 | 2,632 | +0.08(+1.00%) |
Mar 04, 2005 | 8.080 | 8.080 | 7.827 | 7.871 | 5,609 | -0.15(-1.85%) |
Mar 03, 2005 | 7.889 | 8.019 | 7.818 | 8.019 | 3,274 | +0.20(+2.57%) |
Mar 02, 2005 | 7.818 | 7.818 | 7.652 | 7.818 | 6,652 | -0.03(-0.33%) |
Mar 01, 2005 | 7.888 | 7.888 | 7.783 | 7.844 | 4,350 | -0.24(-2.92%) |
Feb 28, 2005 | 7.809 | 8.080 | 7.809 | 8.080 | 6,888 | +0.26(+3.35%) |
Feb 25, 2005 | 7.809 | 7.818 | 7.617 | 7.818 | 7,642 | +0.00(+0.00%) |
Feb 24, 2005 | 7.609 | 7.818 | 7.609 | 7.818 | 829 | +0.01(+0.11%) |
Feb 23, 2005 | 7.076 | 7.809 | 7.076 | 7.809 | 5,380 | +0.17(+2.29%) |
Feb 22, 2005 | 7.032 | 7.818 | 7.032 | 7.635 | 18,492 | -0.30(-3.74%) |
Feb 18, 2005 | 7.826 | 8.072 | 7.661 | 7.932 | 4,302 | +0.10(+1.34%) |
Feb 17, 2005 | 8.080 | 8.080 | 7.775 | 7.827 | 6,805 | +0.01(+0.11%) |
Feb 16, 2005 | 6.787 | 8.019 | 6.787 | 7.818 | 9,096 | -0.03(-0.45%) |
Feb 15, 2005 | 8.072 | 8.072 | 7.635 | 7.853 | 343 | +0.17(+2.16%) |
Feb 14, 2005 | 6.997 | 7.775 | 6.997 | 7.687 | 10,724 | +0.01(+0.11%) |
Feb 11, 2005 | 7.600 | 7.678 | 7.207 | 7.678 | 2,519 | +0.12(+1.62%) |
Feb 10, 2005 | 7.250 | 7.556 | 7.250 | 7.556 | 1,259 | +0.02(+0.23%) |
Feb 09, 2005 | 7.128 | 7.547 | 6.875 | 7.539 | 16,940 | -0.03(-0.33%) |
Feb 08, 2005 | 7.600 | 7.687 | 7.486 | 7.564 | 5,168 | -0.38(-4.74%) |
Feb 07, 2005 | 7.792 | 7.941 | 7.792 | 7.941 | 2,461 | +0.01(+0.11%) |
Feb 04, 2005 | 8.089 | 8.089 | 7.862 | 7.932 | 2,003 | +0.05(+0.67%) |
Feb 03, 2005 | 8.080 | 8.080 | 7.836 | 7.879 | 7,845 | -0.33(-4.04%) |
Feb 02, 2005 | 8.124 | 8.299 | 7.967 | 8.211 | 9,273 | +0.26(+3.30%) |