Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.564 | 8.646 | 8.322 | 8.463 | 1,721,620 | -0.06(-0.69%) |
Apr 28, 2005 | 8.781 | 8.783 | 8.522 | 8.522 | 1,085,639 | -0.24(-2.76%) |
Apr 27, 2005 | 8.680 | 8.972 | 8.610 | 8.764 | 1,820,839 | +0.06(+0.65%) |
Apr 26, 2005 | 8.837 | 8.850 | 8.699 | 8.707 | 1,749,660 | -0.15(-1.64%) |
Apr 25, 2005 | 8.635 | 8.941 | 8.635 | 8.852 | 2,163,390 | +0.19(+2.14%) |
Apr 22, 2005 | 8.667 | 8.812 | 8.650 | 8.667 | 2,374,169 | -0.08(-0.91%) |
Apr 21, 2005 | 8.680 | 8.793 | 8.259 | 8.747 | 10,571,904 | +0.01(+0.17%) |
Apr 20, 2005 | 8.812 | 8.928 | 8.711 | 8.732 | 2,146,733 | -0.08(-0.88%) |
Apr 19, 2005 | 8.547 | 8.810 | 8.522 | 8.810 | 1,873,525 | +0.30(+3.48%) |
Apr 18, 2005 | 8.627 | 8.699 | 8.461 | 8.513 | 2,210,340 | -0.09(-1.00%) |
Apr 15, 2005 | 8.848 | 8.880 | 8.461 | 8.600 | 2,705,547 | -0.26(-2.90%) |
Apr 14, 2005 | 9.195 | 9.195 | 8.774 | 8.856 | 2,109,877 | -0.29(-3.20%) |
Apr 13, 2005 | 9.424 | 9.433 | 9.113 | 9.149 | 1,336,867 | -0.24(-2.60%) |
Apr 12, 2005 | 9.143 | 9.452 | 9.063 | 9.393 | 1,883,287 | +0.18(+1.96%) |
Apr 11, 2005 | 9.279 | 9.284 | 9.105 | 9.212 | 1,393,065 | -0.00(-0.05%) |
Apr 08, 2005 | 9.039 | 9.260 | 8.943 | 9.216 | 1,782,320 | +0.14(+1.53%) |
Apr 07, 2005 | 9.151 | 9.178 | 8.842 | 9.077 | 2,973,765 | -0.04(-0.39%) |
Apr 06, 2005 | 9.151 | 9.258 | 9.054 | 9.113 | 1,155,207 | +0.01(+0.07%) |
Apr 05, 2005 | 9.035 | 9.187 | 9.004 | 9.107 | 1,188,417 | +0.07(+0.80%) |
Apr 04, 2005 | 8.962 | 9.048 | 8.941 | 9.034 | 2,006,743 | +0.13(+1.41%) |
Apr 01, 2005 | 9.189 | 9.258 | 8.884 | 8.909 | 1,457,709 | -0.28(-3.00%) |
Mar 31, 2005 | 9.298 | 9.311 | 9.037 | 9.185 | 1,264,044 | -0.10(-1.07%) |
Mar 30, 2005 | 9.054 | 9.349 | 9.052 | 9.284 | 1,090,858 | +0.20(+2.15%) |
Mar 29, 2005 | 9.271 | 9.311 | 9.052 | 9.088 | 975,034 | -0.15(-1.66%) |
Mar 28, 2005 | 9.143 | 9.410 | 9.143 | 9.241 | 1,190,328 | +0.09(+0.99%) |
Mar 24, 2005 | 9.037 | 9.227 | 9.037 | 9.151 | 961,299 | +0.10(+1.12%) |
Mar 23, 2005 | 9.018 | 9.157 | 8.947 | 9.050 | 1,710,609 | -0.03(-0.32%) |
Mar 22, 2005 | 8.949 | 9.183 | 8.886 | 9.079 | 2,203,668 | +0.17(+1.94%) |
Mar 21, 2005 | 8.953 | 8.953 | 8.812 | 8.907 | 1,036,042 | -0.05(-0.52%) |
Mar 18, 2005 | 8.936 | 9.029 | 8.890 | 8.953 | 1,681,338 | -0.01(-0.07%) |
Mar 17, 2005 | 8.917 | 8.987 | 8.783 | 8.959 | 1,098,143 | +0.06(+0.71%) |
Mar 16, 2005 | 8.943 | 9.008 | 8.842 | 8.896 | 1,556,822 | -0.09(-0.96%) |
Mar 15, 2005 | 8.999 | 9.140 | 8.955 | 8.983 | 845,248 | -0.00(-0.05%) |
Mar 14, 2005 | 9.039 | 9.046 | 8.905 | 8.987 | 675,802 | -0.00(-0.05%) |
Mar 11, 2005 | 8.983 | 9.048 | 8.827 | 8.991 | 1,028,063 | +0.04(+0.45%) |
Mar 10, 2005 | 8.964 | 9.054 | 8.842 | 8.951 | 1,177,810 | +0.04(+0.50%) |
Mar 09, 2005 | 8.943 | 9.048 | 8.886 | 8.907 | 500,662 | -0.04(-0.40%) |
Mar 08, 2005 | 9.090 | 9.090 | 8.943 | 8.943 | 1,636,246 | -0.17(-1.85%) |
Mar 07, 2005 | 9.204 | 9.250 | 9.048 | 9.111 | 1,114,782 | -0.12(-1.25%) |
Mar 04, 2005 | 9.048 | 9.292 | 9.010 | 9.227 | 1,499,559 | +0.24(+2.65%) |
Mar 03, 2005 | 9.157 | 9.157 | 8.892 | 8.989 | 1,723,712 | -0.11(-1.20%) |
Mar 02, 2005 | 9.090 | 9.195 | 9.008 | 9.098 | 2,184,368 | +0.00(+0.05%) |
Mar 01, 2005 | 8.964 | 9.147 | 8.896 | 9.094 | 1,294,736 | +0.13(+1.48%) |
Feb 28, 2005 | 8.943 | 9.002 | 8.848 | 8.962 | 1,587,524 | +0.02(+0.21%) |
Feb 25, 2005 | 8.995 | 9.023 | 8.890 | 8.943 | 1,350,435 | -0.08(-0.91%) |
Feb 24, 2005 | 8.827 | 9.025 | 8.816 | 9.025 | 1,895,296 | +0.20(+2.24%) |
Feb 23, 2005 | 8.789 | 8.894 | 8.776 | 8.827 | 1,702,919 | +0.05(+0.62%) |
Feb 22, 2005 | 8.894 | 8.966 | 8.741 | 8.772 | 1,756,128 | -0.19(-2.09%) |
Feb 18, 2005 | 8.882 | 9.002 | 8.837 | 8.959 | 1,293,576 | +0.13(+1.43%) |
Feb 17, 2005 | 9.048 | 9.090 | 8.833 | 8.833 | 1,976,403 | -0.17(-1.94%) |
Feb 16, 2005 | 8.981 | 9.039 | 8.964 | 9.008 | 1,181,616 | -0.02(-0.21%) |
Feb 15, 2005 | 9.046 | 9.149 | 8.964 | 9.027 | 1,208,259 | -0.07(-0.72%) |
Feb 14, 2005 | 9.069 | 9.117 | 9.018 | 9.092 | 1,164,797 | +0.01(+0.12%) |
Feb 11, 2005 | 9.138 | 9.138 | 8.991 | 9.082 | 1,321,459 | -0.02(-0.20%) |
Feb 10, 2005 | 8.922 | 9.161 | 8.922 | 9.099 | 1,708,323 | +0.16(+1.80%) |
Feb 09, 2005 | 9.469 | 9.469 | 8.808 | 8.938 | 5,475,938 | -0.58(-6.12%) |
Feb 08, 2005 | 9.469 | 9.563 | 9.462 | 9.521 | 2,678,368 | -0.03(-0.29%) |
Feb 07, 2005 | 9.281 | 9.549 | 9.138 | 9.549 | 4,735,502 | +0.22(+2.37%) |
Feb 04, 2005 | 8.747 | 9.427 | 8.713 | 9.328 | 16,175,138 | +1.21(+14.96%) |
Feb 03, 2005 | 7.714 | 8.227 | 7.714 | 8.114 | 3,560,419 | +0.28(+3.63%) |
Feb 02, 2005 | 7.785 | 7.836 | 7.657 | 7.830 | 1,608,568 | +0.01(+0.19%) |