Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.420 | 8.472 | 8.224 | 8.387 | 5,958,680 | -0.03(-0.39%) |
Apr 28, 2005 | 8.466 | 8.505 | 8.381 | 8.420 | 1,641,193 | -0.08(-1.00%) |
Apr 27, 2005 | 8.531 | 8.537 | 8.466 | 8.505 | 3,217,837 | -0.03(-0.31%) |
Apr 26, 2005 | 8.550 | 8.557 | 8.466 | 8.531 | 3,603,297 | -0.01(-0.15%) |
Apr 25, 2005 | 8.537 | 8.590 | 8.505 | 8.544 | 1,816,444 | +0.02(+0.23%) |
Apr 22, 2005 | 8.583 | 8.583 | 8.492 | 8.524 | 1,975,596 | -0.06(-0.68%) |
Apr 21, 2005 | 8.466 | 8.596 | 8.459 | 8.583 | 3,489,070 | +0.17(+2.02%) |
Apr 20, 2005 | 8.479 | 8.511 | 8.381 | 8.413 | 4,431,714 | -0.08(-0.92%) |
Apr 19, 2005 | 8.446 | 8.518 | 8.413 | 8.492 | 2,779,327 | +0.08(+0.93%) |
Apr 18, 2005 | 8.413 | 8.472 | 8.355 | 8.413 | 3,462,391 | -0.07(-0.77%) |
Apr 15, 2005 | 8.492 | 8.498 | 8.368 | 8.479 | 3,809,213 | -0.06(-0.69%) |
Apr 14, 2005 | 8.590 | 8.629 | 8.531 | 8.537 | 3,181,039 | -0.08(-0.98%) |
Apr 13, 2005 | 8.661 | 8.707 | 8.563 | 8.622 | 2,696,531 | -0.04(-0.45%) |
Apr 12, 2005 | 8.629 | 8.687 | 8.479 | 8.661 | 4,114,177 | +0.03(+0.38%) |
Apr 11, 2005 | 8.557 | 8.661 | 8.544 | 8.629 | 4,694,820 | +0.07(+0.84%) |
Apr 08, 2005 | 8.479 | 8.557 | 8.453 | 8.557 | 5,568,621 | +0.11(+1.31%) |
Apr 07, 2005 | 8.466 | 8.518 | 8.355 | 8.446 | 5,885,544 | -0.07(-0.77%) |
Apr 06, 2005 | 8.479 | 8.609 | 8.446 | 8.511 | 8,958,643 | +0.22(+2.59%) |
Apr 05, 2005 | 8.107 | 8.451 | 8.087 | 8.296 | 9,084,370 | +0.30(+3.75%) |
Apr 04, 2005 | 7.944 | 8.055 | 7.892 | 7.996 | 7,292,150 | +0.05(+0.66%) |
Apr 01, 2005 | 8.016 | 8.087 | 7.898 | 7.944 | 2,789,293 | -0.07(-0.81%) |
Mar 31, 2005 | 7.990 | 8.035 | 7.911 | 8.009 | 4,373,910 | +0.08(+0.99%) |
Mar 30, 2005 | 7.827 | 8.003 | 7.794 | 7.931 | 10,957,391 | +0.08(+1.00%) |
Mar 29, 2005 | 7.872 | 7.918 | 7.820 | 7.853 | 4,636,250 | -0.01(-0.08%) |
Mar 28, 2005 | 7.827 | 7.892 | 7.774 | 7.859 | 3,029,554 | +0.03(+0.33%) |
Mar 24, 2005 | 7.774 | 7.859 | 7.716 | 7.833 | 4,327,913 | +0.04(+0.50%) |
Mar 23, 2005 | 7.618 | 7.833 | 7.598 | 7.794 | 6,368,825 | +0.12(+1.62%) |
Mar 22, 2005 | 7.650 | 7.781 | 7.631 | 7.670 | 5,668,742 | +0.02(+0.26%) |
Mar 21, 2005 | 7.631 | 7.696 | 7.611 | 7.650 | 3,970,511 | -0.02(-0.26%) |
Mar 18, 2005 | 7.566 | 7.690 | 7.546 | 7.670 | 10,366,782 | +0.01(+0.09%) |
Mar 17, 2005 | 7.520 | 7.670 | 7.376 | 7.663 | 5,473,559 | +0.16(+2.17%) |
Mar 16, 2005 | 7.618 | 7.657 | 7.474 | 7.500 | 7,956,969 | -0.11(-1.46%) |
Mar 15, 2005 | 7.820 | 7.820 | 7.579 | 7.611 | 7,354,554 | -0.16(-2.10%) |
Mar 14, 2005 | 7.924 | 7.990 | 7.683 | 7.774 | 17,096,230 | -0.38(-4.72%) |
Mar 11, 2005 | 7.827 | 8.218 | 7.813 | 8.159 | 17,351,516 | +0.10(+1.30%) |
Mar 10, 2005 | 8.192 | 8.244 | 7.983 | 8.055 | 12,616,831 | -0.12(-1.52%) |
Mar 09, 2005 | 8.368 | 8.407 | 7.859 | 8.179 | 11,915,521 | -0.19(-2.26%) |
Mar 08, 2005 | 8.531 | 8.531 | 8.342 | 8.368 | 9,226,962 | -0.18(-2.06%) |
Mar 07, 2005 | 8.577 | 8.590 | 8.537 | 8.544 | 3,784,834 | -0.02(-0.23%) |
Mar 04, 2005 | 8.590 | 8.609 | 8.557 | 8.563 | 2,728,116 | -0.02(-0.23%) |
Mar 03, 2005 | 8.616 | 8.635 | 8.563 | 8.583 | 7,614,133 | -0.03(-0.38%) |
Mar 02, 2005 | 8.596 | 8.674 | 8.577 | 8.616 | 6,122,585 | +0.01(+0.08%) |
Mar 01, 2005 | 8.570 | 8.642 | 8.563 | 8.609 | 4,219,358 | +0.04(+0.46%) |
Feb 28, 2005 | 8.557 | 8.616 | 8.550 | 8.570 | 3,246,816 | -0.04(-0.45%) |
Feb 25, 2005 | 8.609 | 8.642 | 8.557 | 8.609 | 2,423,306 | +0.00(+0.00%) |
Feb 24, 2005 | 8.590 | 8.635 | 8.550 | 8.609 | 4,060,206 | +0.00(+0.00%) |
Feb 23, 2005 | 8.590 | 8.642 | 8.577 | 8.609 | 5,008,523 | +0.01(+0.15%) |
Feb 22, 2005 | 8.557 | 8.648 | 8.539 | 8.596 | 2,928,666 | +0.01(+0.08%) |
Feb 18, 2005 | 8.590 | 8.674 | 8.570 | 8.590 | 4,554,067 | +0.01(+0.08%) |
Feb 17, 2005 | 8.609 | 8.668 | 8.550 | 8.583 | 8,897,620 | -0.13(-1.50%) |
Feb 16, 2005 | 8.740 | 8.753 | 8.681 | 8.713 | 3,156,967 | -0.05(-0.60%) |
Feb 15, 2005 | 8.890 | 8.890 | 8.707 | 8.766 | 7,930,597 | -0.12(-1.32%) |
Feb 14, 2005 | 8.896 | 8.955 | 8.844 | 8.883 | 3,421,300 | -0.04(-0.44%) |
Feb 11, 2005 | 8.903 | 8.955 | 8.740 | 8.922 | 3,145,468 | +0.05(+0.59%) |
Feb 10, 2005 | 8.837 | 8.916 | 8.837 | 8.870 | 5,987,199 | +0.03(+0.30%) |
Feb 09, 2005 | 8.824 | 8.883 | 8.798 | 8.844 | 3,294,807 | +0.01(+0.07%) |
Feb 08, 2005 | 9.000 | 9.000 | 8.759 | 8.837 | 4,847,839 | +0.00(+0.00%) |
Feb 07, 2005 | 8.785 | 8.916 | 8.782 | 8.837 | 5,506,524 | +0.11(+1.27%) |
Feb 04, 2005 | 8.603 | 8.772 | 8.596 | 8.727 | 5,626,884 | +0.13(+1.52%) |
Feb 03, 2005 | 8.603 | 8.642 | 8.550 | 8.596 | 2,862,123 | -0.01(-0.08%) |
Feb 02, 2005 | 8.557 | 8.616 | 8.524 | 8.603 | 1,796,512 | +0.03(+0.30%) |