Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.956 | 7.956 | 7.837 | 7.837 | 7,855 | -0.12(-1.50%) |
Apr 28, 2005 | 7.996 | 8.354 | 7.932 | 7.956 | 10,750 | -0.04(-0.50%) |
Apr 27, 2005 | 7.996 | 7.996 | 7.996 | 7.996 | 125 | +0.00(+0.00%) |
Apr 26, 2005 | 8.155 | 8.155 | 7.996 | 7.996 | 1,885 | -0.22(-2.71%) |
Apr 25, 2005 | 8.034 | 8.298 | 8.034 | 8.219 | 3,707 | +0.10(+1.27%) |
Apr 22, 2005 | 7.996 | 8.211 | 7.996 | 8.115 | 34,066 | -0.09(-1.07%) |
Apr 21, 2005 | 8.275 | 8.275 | 8.132 | 8.203 | 5,599 | +0.05(+0.59%) |
Apr 20, 2005 | 8.306 | 8.314 | 8.045 | 8.155 | 9,180 | -0.02(-0.29%) |
Apr 19, 2005 | 8.259 | 8.267 | 8.155 | 8.179 | 16,339 | -0.03(-0.39%) |
Apr 18, 2005 | 8.195 | 8.298 | 8.156 | 8.211 | 18,015 | -0.14(-1.71%) |
Apr 15, 2005 | 8.394 | 8.450 | 8.353 | 8.354 | 8,962 | -0.14(-1.60%) |
Apr 14, 2005 | 8.633 | 8.633 | 8.490 | 8.490 | 11,791 | -0.18(-2.10%) |
Apr 13, 2005 | 8.672 | 8.672 | 8.664 | 8.672 | 8,081 | -0.07(-0.82%) |
Apr 12, 2005 | 8.712 | 8.752 | 8.442 | 8.744 | 21,954 | -0.01(-0.09%) |
Apr 11, 2005 | 8.672 | 8.752 | 8.664 | 8.752 | 6,029 | +0.02(+0.27%) |
Apr 08, 2005 | 8.744 | 8.752 | 8.434 | 8.728 | 8,602 | -0.14(-1.53%) |
Apr 07, 2005 | 8.552 | 8.863 | 8.505 | 8.863 | 12,582 | +0.10(+1.18%) |
Apr 06, 2005 | 8.489 | 8.768 | 8.441 | 8.760 | 12,945 | +0.09(+1.01%) |
Apr 05, 2005 | 8.831 | 8.831 | 8.672 | 8.672 | 16,213 | -0.08(-0.91%) |
Apr 04, 2005 | 8.656 | 8.752 | 8.489 | 8.752 | 3,217 | +0.09(+1.01%) |
Apr 01, 2005 | 8.752 | 8.831 | 8.664 | 8.664 | 4,505 | -0.09(-1.00%) |
Mar 31, 2005 | 8.744 | 8.752 | 8.609 | 8.752 | 52,011 | +0.01(+0.09%) |
Mar 30, 2005 | 8.473 | 8.752 | 8.473 | 8.744 | 1,568 | -0.01(-0.09%) |
Mar 29, 2005 | 8.752 | 8.752 | 8.744 | 8.752 | 20,721 | +0.17(+1.95%) |
Mar 28, 2005 | 8.593 | 8.752 | 8.314 | 8.585 | 5,758 | -0.01(-0.09%) |
Mar 24, 2005 | 8.314 | 8.672 | 8.314 | 8.593 | 19,069 | +0.25(+3.05%) |
Mar 23, 2005 | 9.229 | 9.492 | 8.322 | 8.338 | 63,047 | -0.90(-9.73%) |
Mar 22, 2005 | 9.197 | 9.603 | 9.197 | 9.237 | 24,931 | +0.05(+0.52%) |
Mar 21, 2005 | 9.261 | 9.325 | 9.110 | 9.190 | 11,889 | -0.19(-2.04%) |
Mar 18, 2005 | 9.357 | 9.468 | 9.357 | 9.380 | 9,578 | +0.01(+0.14%) |
Mar 17, 2005 | 9.444 | 9.484 | 9.368 | 9.368 | 2,557 | -0.16(-1.72%) |
Mar 16, 2005 | 9.548 | 9.563 | 9.301 | 9.532 | 5,938 | +0.06(+0.67%) |
Mar 15, 2005 | 9.452 | 9.691 | 9.420 | 9.468 | 1,759 | -0.09(-0.92%) |
Mar 14, 2005 | 9.524 | 9.699 | 9.524 | 9.555 | 11,589 | -0.08(-0.78%) |
Mar 11, 2005 | 9.619 | 9.683 | 9.595 | 9.631 | 3,519 | +0.03(+0.29%) |
Mar 10, 2005 | 9.675 | 9.746 | 9.420 | 9.603 | 12,204 | -0.22(-2.27%) |
Mar 09, 2005 | 9.667 | 9.826 | 9.667 | 9.826 | 1,633 | +0.16(+1.65%) |
Mar 08, 2005 | 9.770 | 9.770 | 9.667 | 9.667 | 377 | -0.04(-0.41%) |
Mar 07, 2005 | 9.826 | 9.826 | 9.691 | 9.707 | 3,047 | +0.00(+0.00%) |
Mar 04, 2005 | 9.767 | 9.770 | 9.707 | 9.707 | 3,016 | +0.13(+1.33%) |
Mar 03, 2005 | 9.587 | 9.611 | 9.500 | 9.579 | 10,239 | +0.02(+0.25%) |
Mar 02, 2005 | 9.627 | 9.627 | 9.548 | 9.555 | 4,650 | -0.11(-1.15%) |
Mar 01, 2005 | 9.945 | 10.02 | 9.667 | 9.667 | 9,602 | +0.03(+0.33%) |
Feb 28, 2005 | 9.731 | 9.754 | 9.333 | 9.635 | 10,809 | -0.06(-0.57%) |
Feb 25, 2005 | 10.02 | 10.02 | 9.691 | 9.691 | 5,153 | -0.11(-1.14%) |
Feb 24, 2005 | 9.468 | 9.866 | 9.468 | 9.802 | 2,010 | +0.26(+2.75%) |
Feb 23, 2005 | 9.468 | 9.571 | 9.437 | 9.540 | 1,005 | +0.19(+2.04%) |
Feb 22, 2005 | 10.02 | 10.02 | 9.349 | 9.349 | 8,559 | -0.40(-4.08%) |
Feb 18, 2005 | 10.02 | 10.02 | 9.476 | 9.746 | 7,669 | -0.07(-0.73%) |
Feb 17, 2005 | 9.746 | 9.961 | 9.746 | 9.818 | 6,279 | +0.05(+0.49%) |
Feb 16, 2005 | 9.778 | 9.786 | 9.715 | 9.770 | 3,996 | -0.02(-0.16%) |
Feb 15, 2005 | 9.874 | 9.874 | 9.786 | 9.786 | 1,396 | -0.08(-0.81%) |
Feb 14, 2005 | 9.524 | 9.993 | 9.524 | 9.866 | 14,192 | -0.01(-0.14%) |
Feb 11, 2005 | 9.879 | 9.879 | 9.879 | 9.879 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 9.675 | 9.879 | 9.675 | 9.879 | 3,269 | -0.02(-0.18%) |
Feb 09, 2005 | 9.937 | 10.02 | 9.874 | 9.898 | 2,212 | +0.03(+0.32%) |
Feb 08, 2005 | 9.866 | 10.02 | 9.826 | 9.866 | 62,328 | +0.32(+3.33%) |
Feb 07, 2005 | 9.667 | 10.06 | 9.548 | 9.548 | 217,186 | -0.36(-3.61%) |
Feb 04, 2005 | 9.675 | 9.906 | 9.675 | 9.906 | 5,178 | +0.19(+1.97%) |
Feb 03, 2005 | 9.818 | 9.866 | 9.715 | 9.715 | 13,171 | -0.03(-0.33%) |
Feb 02, 2005 | 9.643 | 9.746 | 9.548 | 9.746 | 21,241 | +0.11(+1.16%) |