Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.077 | 8.139 | 7.928 | 8.139 | 475,296 | +0.07(+0.84%) |
Apr 28, 2005 | 8.343 | 8.343 | 8.052 | 8.071 | 323,214 | -0.27(-3.27%) |
Apr 27, 2005 | 8.319 | 8.350 | 8.219 | 8.343 | 792,538 | -0.02(-0.30%) |
Apr 26, 2005 | 8.405 | 8.405 | 8.288 | 8.368 | 256,053 | -0.01(-0.15%) |
Apr 25, 2005 | 8.195 | 8.418 | 8.158 | 8.381 | 621,082 | +0.20(+2.42%) |
Apr 22, 2005 | 8.424 | 8.486 | 8.151 | 8.182 | 621,567 | -0.28(-3.29%) |
Apr 21, 2005 | 8.473 | 8.573 | 8.405 | 8.461 | 201,484 | +0.04(+0.44%) |
Apr 20, 2005 | 8.461 | 8.641 | 8.418 | 8.424 | 546,817 | +0.01(+0.07%) |
Apr 19, 2005 | 8.523 | 8.529 | 8.411 | 8.418 | 292,701 | -0.12(-1.45%) |
Apr 18, 2005 | 8.826 | 8.826 | 8.393 | 8.542 | 221,342 | +0.06(+0.73%) |
Apr 15, 2005 | 8.504 | 8.579 | 8.430 | 8.480 | 307,070 | -0.09(-1.01%) |
Apr 14, 2005 | 8.597 | 8.597 | 8.350 | 8.566 | 603,807 | -0.07(-0.79%) |
Apr 13, 2005 | 8.796 | 8.839 | 8.634 | 8.634 | 125,927 | -0.21(-2.38%) |
Apr 12, 2005 | 8.882 | 8.919 | 8.814 | 8.845 | 234,096 | -0.04(-0.42%) |
Apr 11, 2005 | 8.950 | 8.957 | 8.826 | 8.882 | 221,342 | -0.07(-0.76%) |
Apr 08, 2005 | 8.913 | 8.969 | 8.857 | 8.950 | 350,176 | +0.03(+0.35%) |
Apr 07, 2005 | 8.895 | 8.944 | 8.734 | 8.919 | 615,432 | +0.03(+0.35%) |
Apr 06, 2005 | 8.919 | 8.981 | 8.864 | 8.888 | 532,287 | -0.03(-0.35%) |
Apr 05, 2005 | 8.796 | 8.957 | 8.672 | 8.919 | 758,634 | +0.15(+1.69%) |
Apr 04, 2005 | 8.554 | 8.888 | 8.554 | 8.771 | 424,925 | +0.22(+2.53%) |
Apr 01, 2005 | 8.535 | 8.616 | 8.467 | 8.554 | 335,323 | +0.01(+0.07%) |
Mar 31, 2005 | 8.461 | 8.554 | 8.350 | 8.548 | 414,431 | +0.14(+1.69%) |
Mar 30, 2005 | 8.610 | 8.765 | 8.343 | 8.405 | 1,120,273 | -0.23(-2.65%) |
Mar 29, 2005 | 8.455 | 8.672 | 8.399 | 8.634 | 575,232 | +0.12(+1.46%) |
Mar 28, 2005 | 8.467 | 8.542 | 8.424 | 8.511 | 565,383 | +0.02(+0.29%) |
Mar 24, 2005 | 8.424 | 8.560 | 8.405 | 8.486 | 231,513 | +0.07(+0.88%) |
Mar 23, 2005 | 8.498 | 8.535 | 8.362 | 8.411 | 482,723 | -0.09(-1.02%) |
Mar 22, 2005 | 8.411 | 8.597 | 8.411 | 8.498 | 462,058 | +0.08(+0.96%) |
Mar 21, 2005 | 8.381 | 8.442 | 8.374 | 8.418 | 128,672 | -0.01(-0.07%) |
Mar 18, 2005 | 8.579 | 8.579 | 8.418 | 8.424 | 217,467 | -0.13(-1.52%) |
Mar 17, 2005 | 8.393 | 8.579 | 8.393 | 8.554 | 262,834 | +0.14(+1.69%) |
Mar 16, 2005 | 8.381 | 8.424 | 8.269 | 8.411 | 249,111 | +0.00(+0.00%) |
Mar 15, 2005 | 8.573 | 8.634 | 8.387 | 8.411 | 185,824 | -0.14(-1.67%) |
Mar 14, 2005 | 8.436 | 8.634 | 8.411 | 8.554 | 145,947 | +0.09(+1.02%) |
Mar 11, 2005 | 8.387 | 8.492 | 8.362 | 8.467 | 154,988 | +0.11(+1.26%) |
Mar 10, 2005 | 8.455 | 8.461 | 8.362 | 8.362 | 275,588 | -0.04(-0.44%) |
Mar 09, 2005 | 8.455 | 8.517 | 8.399 | 8.399 | 334,516 | -0.07(-0.88%) |
Mar 08, 2005 | 8.641 | 8.647 | 8.411 | 8.473 | 789,793 | -0.17(-1.94%) |
Mar 07, 2005 | 8.659 | 8.777 | 8.634 | 8.641 | 481,593 | -0.01(-0.07%) |
Mar 04, 2005 | 8.665 | 8.696 | 8.604 | 8.647 | 606,068 | +0.01(+0.14%) |
Mar 03, 2005 | 8.845 | 8.864 | 8.628 | 8.634 | 275,265 | -0.20(-2.24%) |
Mar 02, 2005 | 8.919 | 8.919 | 8.684 | 8.833 | 350,822 | -0.11(-1.25%) |
Mar 01, 2005 | 8.845 | 8.969 | 8.833 | 8.944 | 1,221,177 | +0.10(+1.12%) |
Feb 28, 2005 | 8.802 | 8.845 | 8.709 | 8.845 | 478,203 | +0.08(+0.92%) |
Feb 25, 2005 | 8.548 | 8.820 | 8.473 | 8.765 | 400,708 | +0.25(+2.91%) |
Feb 24, 2005 | 8.381 | 8.573 | 8.381 | 8.517 | 244,267 | +0.17(+2.08%) |
Feb 23, 2005 | 8.300 | 8.381 | 8.238 | 8.343 | 268,484 | +0.04(+0.52%) |
Feb 22, 2005 | 8.411 | 8.473 | 8.250 | 8.300 | 495,477 | -0.13(-1.54%) |
Feb 18, 2005 | 8.498 | 8.498 | 8.374 | 8.430 | 191,959 | -0.07(-0.80%) |
Feb 17, 2005 | 8.641 | 8.641 | 8.399 | 8.498 | 301,903 | -0.17(-2.00%) |
Feb 16, 2005 | 8.517 | 8.696 | 8.442 | 8.672 | 309,330 | +0.12(+1.45%) |
Feb 15, 2005 | 8.517 | 8.560 | 8.424 | 8.548 | 220,212 | +0.00(+0.00%) |
Feb 14, 2005 | 8.579 | 8.579 | 8.257 | 8.548 | 234,581 | -0.06(-0.72%) |
Feb 11, 2005 | 8.436 | 8.628 | 8.350 | 8.610 | 177,913 | +0.14(+1.61%) |
Feb 10, 2005 | 8.554 | 8.566 | 8.362 | 8.473 | 159,670 | -0.04(-0.44%) |
Feb 09, 2005 | 8.659 | 8.659 | 8.492 | 8.511 | 141,103 | -0.14(-1.65%) |
Feb 08, 2005 | 8.542 | 8.653 | 8.467 | 8.653 | 408,942 | +0.08(+0.94%) |
Feb 07, 2005 | 8.579 | 8.622 | 8.554 | 8.573 | 141,749 | -0.01(-0.14%) |
Feb 04, 2005 | 8.634 | 8.653 | 8.486 | 8.585 | 444,460 | -0.09(-1.00%) |
Feb 03, 2005 | 8.672 | 8.715 | 8.597 | 8.672 | 491,764 | +0.00(+0.00%) |
Feb 02, 2005 | 8.647 | 8.672 | 8.579 | 8.672 | 1,425,245 | +0.02(+0.29%) |