Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.240 | 8.290 | 8.153 | 8.159 | 1,082,076 | -0.12(-1.42%) |
Apr 28, 2005 | 8.314 | 8.376 | 8.246 | 8.277 | 926,388 | -0.09(-1.04%) |
Apr 27, 2005 | 8.389 | 8.438 | 8.234 | 8.364 | 1,365,408 | -0.14(-1.68%) |
Apr 26, 2005 | 8.643 | 8.699 | 8.482 | 8.507 | 504,614 | -0.09(-1.08%) |
Apr 25, 2005 | 8.438 | 8.612 | 8.370 | 8.600 | 847,094 | +0.17(+1.99%) |
Apr 22, 2005 | 8.525 | 8.643 | 8.432 | 8.432 | 902,052 | -0.05(-0.59%) |
Apr 21, 2005 | 8.612 | 8.618 | 8.445 | 8.482 | 572,949 | -0.09(-1.09%) |
Apr 20, 2005 | 8.730 | 8.798 | 8.569 | 8.575 | 1,273,059 | -0.15(-1.71%) |
Apr 19, 2005 | 8.519 | 8.780 | 8.519 | 8.724 | 979,090 | +0.24(+2.85%) |
Apr 18, 2005 | 8.271 | 8.637 | 8.252 | 8.482 | 1,018,737 | +0.22(+2.63%) |
Apr 15, 2005 | 8.327 | 8.488 | 8.252 | 8.265 | 845,483 | -0.07(-0.89%) |
Apr 14, 2005 | 8.699 | 8.705 | 8.327 | 8.339 | 1,482,738 | -0.40(-4.61%) |
Apr 13, 2005 | 8.798 | 8.885 | 8.711 | 8.742 | 836,780 | -0.10(-1.12%) |
Apr 12, 2005 | 8.972 | 8.972 | 8.736 | 8.842 | 913,334 | -0.13(-1.45%) |
Apr 11, 2005 | 8.953 | 9.102 | 8.904 | 8.972 | 947,340 | +0.06(+0.63%) |
Apr 08, 2005 | 8.867 | 9.053 | 8.774 | 8.916 | 659,496 | +0.06(+0.63%) |
Apr 07, 2005 | 8.836 | 8.953 | 8.817 | 8.860 | 527,822 | +0.04(+0.42%) |
Apr 06, 2005 | 8.848 | 8.874 | 8.774 | 8.823 | 631,130 | -0.02(-0.21%) |
Apr 05, 2005 | 8.817 | 8.891 | 8.749 | 8.842 | 820,018 | +0.02(+0.21%) |
Apr 04, 2005 | 8.966 | 8.966 | 8.724 | 8.823 | 854,186 | -0.17(-1.93%) |
Apr 01, 2005 | 9.028 | 9.047 | 8.848 | 8.997 | 661,752 | -0.03(-0.34%) |
Mar 31, 2005 | 9.059 | 9.127 | 8.978 | 9.028 | 596,318 | +0.10(+1.11%) |
Mar 30, 2005 | 8.761 | 8.991 | 8.749 | 8.929 | 737,339 | +0.20(+2.27%) |
Mar 29, 2005 | 8.817 | 8.848 | 8.724 | 8.730 | 640,317 | -0.05(-0.57%) |
Mar 28, 2005 | 8.774 | 8.879 | 8.774 | 8.780 | 656,917 | -0.04(-0.49%) |
Mar 24, 2005 | 8.904 | 8.984 | 8.774 | 8.823 | 656,756 | -0.08(-0.91%) |
Mar 23, 2005 | 8.904 | 8.960 | 8.811 | 8.904 | 1,310,611 | -0.06(-0.62%) |
Mar 22, 2005 | 9.133 | 9.295 | 8.929 | 8.960 | 972,805 | -0.20(-2.23%) |
Mar 21, 2005 | 9.226 | 9.251 | 9.121 | 9.164 | 2,090,177 | -0.21(-2.25%) |
Mar 18, 2005 | 9.537 | 9.543 | 9.375 | 9.375 | 1,646,645 | -0.24(-2.52%) |
Mar 17, 2005 | 9.636 | 9.717 | 9.400 | 9.617 | 873,687 | -0.03(-0.32%) |
Mar 16, 2005 | 9.444 | 9.779 | 9.444 | 9.648 | 1,519,484 | +0.27(+2.84%) |
Mar 15, 2005 | 9.431 | 9.456 | 9.307 | 9.382 | 678,030 | -0.02(-0.26%) |
Mar 14, 2005 | 9.456 | 9.462 | 9.282 | 9.406 | 974,094 | -0.12(-1.30%) |
Mar 11, 2005 | 9.468 | 9.555 | 9.425 | 9.530 | 680,447 | +0.07(+0.72%) |
Mar 10, 2005 | 9.518 | 9.537 | 9.326 | 9.462 | 995,207 | -0.06(-0.65%) |
Mar 09, 2005 | 9.543 | 9.667 | 9.450 | 9.524 | 1,019,221 | +0.03(+0.33%) |
Mar 08, 2005 | 9.338 | 9.562 | 9.301 | 9.493 | 2,170,277 | +0.30(+3.31%) |
Mar 07, 2005 | 9.065 | 9.214 | 8.953 | 9.189 | 1,693,061 | +0.16(+1.79%) |
Mar 04, 2005 | 8.854 | 9.090 | 8.854 | 9.028 | 1,413,919 | +0.27(+3.12%) |
Mar 03, 2005 | 8.774 | 8.774 | 8.643 | 8.755 | 1,160,081 | -0.07(-0.84%) |
Mar 02, 2005 | 8.780 | 8.842 | 8.711 | 8.829 | 1,169,106 | +0.02(+0.28%) |
Mar 01, 2005 | 8.984 | 8.997 | 8.749 | 8.805 | 1,234,862 | -0.17(-1.94%) |
Feb 28, 2005 | 9.034 | 9.133 | 8.960 | 8.978 | 1,509,491 | -0.09(-1.03%) |
Feb 25, 2005 | 8.997 | 9.121 | 8.904 | 9.071 | 734,761 | +0.07(+0.83%) |
Feb 24, 2005 | 9.078 | 9.121 | 8.966 | 8.997 | 1,051,777 | -0.04(-0.41%) |
Feb 23, 2005 | 8.947 | 9.034 | 8.817 | 9.034 | 1,074,179 | -0.02(-0.27%) |
Feb 22, 2005 | 8.885 | 9.121 | 8.885 | 9.059 | 1,598,778 | +0.40(+4.66%) |
Feb 18, 2005 | 8.643 | 8.699 | 8.544 | 8.656 | 742,658 | -0.02(-0.29%) |
Feb 17, 2005 | 8.457 | 8.680 | 8.432 | 8.680 | 1,144,609 | +0.26(+3.10%) |
Feb 16, 2005 | 8.457 | 8.463 | 8.277 | 8.420 | 876,265 | -0.08(-0.95%) |
Feb 15, 2005 | 8.302 | 8.680 | 8.302 | 8.500 | 2,375,765 | +0.20(+2.39%) |
Feb 14, 2005 | 8.072 | 8.308 | 8.048 | 8.302 | 1,643,582 | +0.35(+4.37%) |
Feb 11, 2005 | 7.936 | 8.048 | 7.905 | 7.954 | 1,155,568 | +0.08(+1.02%) |
Feb 10, 2005 | 7.508 | 7.911 | 7.508 | 7.874 | 3,306,183 | +0.43(+5.75%) |
Feb 09, 2005 | 7.464 | 7.520 | 7.427 | 7.446 | 2,105,971 | -0.07(-0.99%) |
Feb 08, 2005 | 7.657 | 7.657 | 7.489 | 7.520 | 2,167,537 | -0.13(-1.70%) |
Feb 07, 2005 | 7.880 | 7.973 | 7.644 | 7.650 | 1,187,157 | -0.25(-3.22%) |
Feb 04, 2005 | 7.930 | 7.973 | 7.793 | 7.905 | 617,109 | -0.04(-0.55%) |
Feb 03, 2005 | 7.948 | 7.948 | 7.830 | 7.948 | 572,949 | -0.09(-1.16%) |
Feb 02, 2005 | 8.060 | 8.079 | 7.979 | 8.041 | 531,207 | +0.04(+0.54%) |