Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.277 | 7.363 | 7.078 | 7.327 | 1,288,444 | +0.05(+0.69%) |
Apr 28, 2005 | 7.708 | 7.753 | 7.259 | 7.277 | 1,177,608 | -0.44(-5.64%) |
Apr 27, 2005 | 7.912 | 7.912 | 7.590 | 7.713 | 1,111,364 | -0.22(-2.80%) |
Apr 26, 2005 | 7.767 | 8.198 | 7.731 | 7.935 | 1,602,479 | +0.08(+1.04%) |
Apr 25, 2005 | 7.681 | 7.945 | 7.663 | 7.853 | 968,585 | +0.24(+3.22%) |
Apr 22, 2005 | 7.849 | 7.853 | 7.545 | 7.608 | 945,295 | -0.19(-2.44%) |
Apr 21, 2005 | 7.694 | 7.889 | 7.622 | 7.799 | 837,359 | +0.22(+2.93%) |
Apr 20, 2005 | 7.708 | 7.794 | 7.572 | 7.577 | 1,287,183 | -0.13(-1.71%) |
Apr 19, 2005 | 7.613 | 7.807 | 7.613 | 7.708 | 2,458,973 | +0.05(+0.59%) |
Apr 18, 2005 | 7.717 | 7.776 | 7.513 | 7.663 | 1,694,803 | -0.11(-1.40%) |
Apr 15, 2005 | 7.549 | 7.835 | 7.549 | 7.772 | 1,631,161 | +0.23(+3.07%) |
Apr 14, 2005 | 7.749 | 7.821 | 7.531 | 7.540 | 1,478,789 | -0.24(-3.09%) |
Apr 13, 2005 | 7.953 | 8.089 | 7.731 | 7.781 | 1,255,852 | -0.12(-1.55%) |
Apr 12, 2005 | 8.021 | 8.093 | 7.722 | 7.903 | 1,776,898 | -0.18(-2.19%) |
Apr 11, 2005 | 8.039 | 8.356 | 7.776 | 8.080 | 1,452,919 | +0.09(+1.08%) |
Apr 08, 2005 | 8.035 | 8.184 | 7.930 | 7.994 | 1,125,230 | -0.03(-0.40%) |
Apr 07, 2005 | 8.184 | 8.193 | 7.794 | 8.025 | 1,404,078 | -0.14(-1.67%) |
Apr 06, 2005 | 8.093 | 8.443 | 8.053 | 8.161 | 2,514,681 | +0.18(+2.27%) |
Apr 05, 2005 | 7.821 | 8.057 | 7.803 | 7.980 | 1,764,926 | +0.14(+1.73%) |
Apr 04, 2005 | 7.966 | 8.003 | 7.667 | 7.844 | 1,804,166 | -0.16(-1.98%) |
Apr 01, 2005 | 8.411 | 8.411 | 7.821 | 8.003 | 3,266,150 | -0.34(-4.02%) |
Mar 31, 2005 | 8.746 | 8.751 | 8.193 | 8.338 | 3,108,511 | -0.36(-4.17%) |
Mar 30, 2005 | 8.547 | 8.837 | 8.524 | 8.701 | 1,697,379 | +0.10(+1.16%) |
Mar 29, 2005 | 9.304 | 9.304 | 8.547 | 8.601 | 2,746,932 | -0.65(-7.06%) |
Mar 28, 2005 | 9.617 | 9.857 | 9.141 | 9.254 | 1,563,996 | -0.39(-4.00%) |
Mar 24, 2005 | 9.735 | 9.735 | 9.436 | 9.640 | 1,700,562 | -0.03(-0.28%) |
Mar 23, 2005 | 9.381 | 9.744 | 9.363 | 9.667 | 1,409,973 | +0.21(+2.25%) |
Mar 22, 2005 | 9.309 | 9.658 | 9.277 | 9.454 | 1,384,990 | +0.15(+1.61%) |
Mar 21, 2005 | 9.018 | 9.386 | 9.000 | 9.304 | 1,387,058 | +0.25(+2.75%) |
Mar 18, 2005 | 9.073 | 9.164 | 8.946 | 9.055 | 1,168,040 | -0.00(-0.05%) |
Mar 17, 2005 | 9.086 | 9.281 | 9.023 | 9.059 | 752,258 | -0.10(-1.14%) |
Mar 16, 2005 | 9.349 | 9.463 | 9.127 | 9.164 | 677,750 | -0.23(-2.41%) |
Mar 15, 2005 | 9.576 | 9.671 | 9.386 | 9.390 | 1,023,338 | -0.15(-1.62%) |
Mar 14, 2005 | 9.281 | 9.553 | 9.109 | 9.544 | 1,121,860 | +0.33(+3.59%) |
Mar 11, 2005 | 9.318 | 9.576 | 9.164 | 9.213 | 839,831 | -0.13(-1.41%) |
Mar 10, 2005 | 9.531 | 9.531 | 9.109 | 9.345 | 1,338,560 | -0.15(-1.58%) |
Mar 09, 2005 | 9.848 | 9.848 | 9.440 | 9.495 | 1,466,297 | -0.26(-2.70%) |
Mar 08, 2005 | 10.08 | 10.12 | 9.757 | 9.757 | 1,263,705 | -0.31(-3.06%) |
Mar 07, 2005 | 10.21 | 10.34 | 9.998 | 10.07 | 1,483,127 | -0.09(-0.89%) |
Mar 04, 2005 | 10.06 | 10.24 | 9.903 | 10.16 | 1,570,502 | +0.19(+1.91%) |
Mar 03, 2005 | 10.15 | 10.20 | 9.767 | 9.966 | 1,100,581 | -0.08(-0.77%) |
Mar 02, 2005 | 10.06 | 10.25 | 9.980 | 10.04 | 1,034,547 | +0.02(+0.18%) |
Mar 01, 2005 | 9.767 | 10.07 | 9.767 | 10.03 | 932,920 | +0.20(+2.03%) |
Feb 28, 2005 | 9.943 | 9.943 | 9.599 | 9.825 | 1,552,582 | -0.16(-1.59%) |
Feb 25, 2005 | 9.857 | 10.07 | 9.812 | 9.984 | 904,621 | +0.07(+0.69%) |
Feb 24, 2005 | 9.739 | 9.957 | 9.340 | 9.916 | 1,051,681 | +0.24(+2.44%) |
Feb 23, 2005 | 9.712 | 9.930 | 9.572 | 9.680 | 728,566 | -0.04(-0.42%) |
Feb 22, 2005 | 9.540 | 9.957 | 9.540 | 9.721 | 1,220,174 | +0.08(+0.85%) |
Feb 18, 2005 | 9.862 | 9.866 | 9.544 | 9.640 | 708,108 | -0.18(-1.80%) |
Feb 17, 2005 | 9.998 | 10.07 | 9.762 | 9.816 | 648,851 | -0.21(-2.12%) |
Feb 16, 2005 | 10.13 | 10.15 | 9.952 | 10.03 | 755,632 | -0.08(-0.81%) |
Feb 15, 2005 | 10.02 | 10.26 | 9.952 | 10.11 | 1,426,766 | +0.15(+1.50%) |
Feb 14, 2005 | 10.23 | 10.36 | 9.785 | 9.962 | 1,927,323 | -0.34(-3.30%) |
Feb 11, 2005 | 10.22 | 10.41 | 10.11 | 10.30 | 993,858 | +0.05(+0.53%) |
Feb 10, 2005 | 10.50 | 10.56 | 10.15 | 10.25 | 1,233,153 | -0.23(-2.16%) |
Feb 09, 2005 | 10.86 | 10.96 | 10.47 | 10.47 | 878,257 | -0.29(-2.65%) |
Feb 08, 2005 | 11.31 | 11.31 | 10.44 | 10.76 | 1,887,931 | -0.51(-4.55%) |
Feb 07, 2005 | 11.48 | 11.70 | 11.24 | 11.27 | 1,125,402 | -0.28(-2.40%) |
Feb 04, 2005 | 11.14 | 11.62 | 11.14 | 11.55 | 1,353,976 | +0.34(+3.08%) |
Feb 03, 2005 | 11.29 | 11.33 | 11.14 | 11.20 | 681,345 | -0.01(-0.08%) |
Feb 02, 2005 | 11.39 | 11.49 | 11.12 | 11.21 | 1,462,662 | -0.24(-2.14%) |