Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.946 | 8.964 | 8.901 | 8.954 | 30,755 | -0.01(-0.09%) |
Apr 28, 2005 | 8.890 | 8.975 | 8.787 | 8.962 | 144,988 | +0.08(+0.86%) |
Apr 27, 2005 | 8.906 | 8.906 | 8.874 | 8.885 | 72,808 | -0.03(-0.32%) |
Apr 26, 2005 | 8.979 | 9.014 | 8.914 | 8.914 | 33,265 | -0.08(-0.89%) |
Apr 25, 2005 | 8.772 | 8.994 | 8.772 | 8.994 | 32,638 | +0.22(+2.54%) |
Apr 22, 2005 | 8.898 | 8.924 | 8.763 | 8.771 | 39,542 | -0.09(-1.02%) |
Apr 21, 2005 | 8.761 | 8.903 | 8.761 | 8.862 | 55,861 | +0.13(+1.51%) |
Apr 20, 2005 | 8.858 | 8.858 | 8.718 | 8.729 | 15,063 | -0.13(-1.46%) |
Apr 19, 2005 | 8.908 | 8.908 | 8.844 | 8.858 | 46,446 | -0.03(-0.29%) |
Apr 18, 2005 | 8.796 | 8.884 | 8.796 | 8.884 | 14,436 | +0.10(+1.11%) |
Apr 15, 2005 | 8.847 | 8.847 | 8.783 | 8.787 | 13,808 | -0.10(-1.08%) |
Apr 14, 2005 | 8.922 | 8.922 | 8.882 | 8.882 | 11,297 | -0.02(-0.25%) |
Apr 13, 2005 | 8.954 | 8.970 | 8.892 | 8.905 | 34,521 | -0.02(-0.20%) |
Apr 12, 2005 | 8.885 | 8.922 | 8.842 | 8.922 | 35,148 | +0.03(+0.36%) |
Apr 11, 2005 | 8.962 | 8.962 | 8.874 | 8.890 | 56,489 | -0.03(-0.37%) |
Apr 08, 2005 | 8.970 | 8.992 | 8.924 | 8.924 | 32,010 | -0.04(-0.44%) |
Apr 07, 2005 | 8.991 | 8.991 | 8.928 | 8.964 | 48,329 | +0.00(+0.05%) |
Apr 06, 2005 | 8.890 | 9.002 | 8.890 | 8.959 | 114,233 | +0.07(+0.77%) |
Apr 05, 2005 | 8.842 | 8.890 | 8.842 | 8.890 | 54,606 | +0.07(+0.81%) |
Apr 04, 2005 | 8.723 | 8.882 | 8.697 | 8.819 | 111,095 | +0.11(+1.26%) |
Apr 01, 2005 | 8.763 | 8.787 | 8.675 | 8.709 | 87,244 | -0.06(-0.71%) |
Mar 31, 2005 | 8.787 | 8.811 | 8.747 | 8.771 | 52,723 | -0.03(-0.36%) |
Mar 30, 2005 | 8.736 | 8.815 | 8.712 | 8.803 | 80,339 | +0.09(+1.04%) |
Mar 29, 2005 | 8.677 | 8.712 | 8.677 | 8.712 | 32,010 | +0.02(+0.22%) |
Mar 28, 2005 | 8.685 | 8.723 | 8.683 | 8.693 | 25,106 | +0.01(+0.17%) |
Mar 24, 2005 | 8.715 | 8.731 | 8.678 | 8.678 | 15,691 | -0.01(-0.07%) |
Mar 23, 2005 | 8.654 | 8.713 | 8.654 | 8.685 | 45,818 | +0.03(+0.39%) |
Mar 22, 2005 | 8.683 | 8.715 | 8.642 | 8.651 | 30,127 | -0.03(-0.37%) |
Mar 21, 2005 | 8.691 | 8.723 | 8.648 | 8.683 | 70,297 | -0.05(-0.55%) |
Mar 18, 2005 | 8.723 | 8.826 | 8.688 | 8.731 | 131,807 | +0.02(+0.18%) |
Mar 17, 2005 | 8.637 | 8.726 | 8.637 | 8.715 | 57,744 | +0.08(+0.90%) |
Mar 16, 2005 | 8.584 | 8.637 | 8.584 | 8.637 | 28,872 | +0.06(+0.65%) |
Mar 15, 2005 | 8.763 | 8.763 | 8.581 | 8.581 | 52,723 | -0.18(-2.07%) |
Mar 14, 2005 | 8.696 | 8.783 | 8.696 | 8.763 | 53,350 | +0.03(+0.31%) |
Mar 11, 2005 | 8.814 | 8.814 | 8.736 | 8.736 | 45,818 | -0.10(-1.12%) |
Mar 10, 2005 | 8.842 | 8.842 | 8.804 | 8.834 | 53,978 | +0.01(+0.11%) |
Mar 09, 2005 | 8.882 | 8.884 | 8.825 | 8.825 | 26,361 | -0.02(-0.20%) |
Mar 08, 2005 | 8.962 | 8.962 | 8.841 | 8.842 | 70,925 | -0.14(-1.51%) |
Mar 07, 2005 | 8.999 | 9.026 | 8.978 | 8.978 | 80,339 | -0.01(-0.11%) |
Mar 04, 2005 | 8.858 | 9.010 | 8.858 | 8.987 | 49,584 | +0.13(+1.48%) |
Mar 03, 2005 | 8.803 | 8.889 | 8.803 | 8.857 | 50,212 | +0.09(+1.07%) |
Mar 02, 2005 | 8.627 | 8.830 | 8.597 | 8.763 | 147,499 | +0.16(+1.87%) |
Mar 01, 2005 | 8.500 | 8.635 | 8.500 | 8.602 | 156,286 | +0.13(+1.48%) |
Feb 28, 2005 | 8.387 | 8.511 | 8.387 | 8.476 | 126,158 | +0.09(+1.06%) |
Feb 25, 2005 | 8.411 | 8.411 | 8.336 | 8.387 | 43,308 | -0.03(-0.40%) |
Feb 24, 2005 | 8.356 | 8.468 | 8.356 | 8.420 | 32,010 | +0.05(+0.59%) |
Feb 23, 2005 | 8.269 | 8.376 | 8.269 | 8.371 | 25,106 | +0.09(+1.04%) |
Feb 22, 2005 | 8.269 | 8.356 | 8.264 | 8.285 | 39,542 | +0.02(+0.19%) |
Feb 18, 2005 | 8.278 | 8.278 | 8.188 | 8.269 | 20,712 | -0.04(-0.50%) |
Feb 17, 2005 | 8.508 | 8.508 | 8.310 | 8.310 | 30,127 | -0.18(-2.07%) |
Feb 16, 2005 | 8.470 | 8.486 | 8.470 | 8.486 | 25,733 | +0.02(+0.19%) |
Feb 15, 2005 | 8.527 | 8.541 | 8.468 | 8.470 | 30,127 | -0.06(-0.67%) |
Feb 14, 2005 | 8.508 | 8.535 | 8.492 | 8.527 | 47,701 | +0.02(+0.26%) |
Feb 11, 2005 | 8.457 | 8.505 | 8.457 | 8.505 | 18,202 | +0.02(+0.19%) |
Feb 10, 2005 | 8.492 | 8.516 | 8.457 | 8.489 | 18,202 | +0.03(+0.36%) |
Feb 09, 2005 | 8.548 | 8.548 | 8.454 | 8.458 | 30,755 | -0.06(-0.73%) |
Feb 08, 2005 | 8.460 | 8.540 | 8.460 | 8.521 | 8,787 | +0.06(+0.73%) |
Feb 07, 2005 | 8.372 | 8.476 | 8.372 | 8.458 | 23,850 | +0.06(+0.74%) |
Feb 04, 2005 | 8.272 | 8.396 | 8.272 | 8.396 | 32,010 | +0.13(+1.54%) |
Feb 03, 2005 | 8.140 | 8.269 | 8.140 | 8.269 | 16,946 | +0.11(+1.29%) |
Feb 02, 2005 | 8.165 | 8.165 | 8.074 | 8.164 | 62,765 | +0.02(+0.27%) |