Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.745 | 7.954 | 7.600 | 7.939 | 2,674,301 | +0.34(+4.46%) |
Apr 28, 2005 | 7.767 | 7.772 | 7.551 | 7.600 | 2,716,053 | -0.17(-2.15%) |
Apr 27, 2005 | 8.146 | 8.146 | 7.711 | 7.767 | 3,149,412 | -0.38(-4.66%) |
Apr 26, 2005 | 8.481 | 8.484 | 8.120 | 8.146 | 1,396,539 | -0.20(-2.43%) |
Apr 25, 2005 | 8.179 | 8.363 | 8.154 | 8.349 | 1,751,433 | +0.17(+2.12%) |
Apr 22, 2005 | 8.100 | 8.315 | 8.043 | 8.175 | 2,155,997 | +0.06(+0.68%) |
Apr 21, 2005 | 8.127 | 8.149 | 7.851 | 8.120 | 1,902,605 | +0.19(+2.45%) |
Apr 20, 2005 | 8.075 | 8.178 | 7.903 | 7.925 | 3,462,554 | -0.14(-1.74%) |
Apr 19, 2005 | 7.626 | 8.078 | 7.619 | 8.065 | 3,966,460 | +0.57(+7.62%) |
Apr 18, 2005 | 7.501 | 7.543 | 7.376 | 7.494 | 2,274,055 | +0.06(+0.84%) |
Apr 15, 2005 | 7.606 | 7.689 | 7.267 | 7.432 | 2,912,576 | -0.19(-2.53%) |
Apr 14, 2005 | 7.838 | 7.908 | 7.432 | 7.625 | 5,134,082 | -0.25(-3.14%) |
Apr 13, 2005 | 8.293 | 8.293 | 7.840 | 7.872 | 3,263,871 | -0.35(-4.27%) |
Apr 12, 2005 | 8.481 | 8.488 | 7.988 | 8.224 | 3,461,114 | -0.30(-3.57%) |
Apr 11, 2005 | 8.668 | 8.668 | 8.500 | 8.528 | 1,138,107 | -0.11(-1.22%) |
Apr 08, 2005 | 8.738 | 8.738 | 8.586 | 8.634 | 1,368,464 | -0.04(-0.48%) |
Apr 07, 2005 | 8.661 | 8.713 | 8.543 | 8.675 | 1,443,330 | -0.02(-0.24%) |
Apr 06, 2005 | 8.642 | 8.716 | 8.600 | 8.696 | 1,510,278 | +0.06(+0.64%) |
Apr 05, 2005 | 8.849 | 8.861 | 8.613 | 8.640 | 1,737,755 | -0.04(-0.51%) |
Apr 04, 2005 | 8.654 | 8.738 | 8.582 | 8.685 | 1,536,913 | +0.07(+0.76%) |
Apr 01, 2005 | 8.571 | 8.650 | 8.560 | 8.620 | 2,123,604 | +0.08(+0.88%) |
Mar 31, 2005 | 8.446 | 8.682 | 8.446 | 8.545 | 2,626,790 | +0.13(+1.59%) |
Mar 30, 2005 | 8.404 | 8.438 | 8.300 | 8.411 | 2,071,773 | +0.10(+1.17%) |
Mar 29, 2005 | 8.474 | 8.675 | 8.258 | 8.314 | 2,125,763 | -0.10(-1.21%) |
Mar 28, 2005 | 8.474 | 8.475 | 8.272 | 8.415 | 1,986,109 | -0.12(-1.42%) |
Mar 24, 2005 | 8.536 | 8.647 | 8.503 | 8.536 | 1,354,067 | +0.09(+1.10%) |
Mar 23, 2005 | 8.697 | 8.697 | 8.397 | 8.443 | 2,469,859 | -0.29(-3.31%) |
Mar 22, 2005 | 8.752 | 8.856 | 8.692 | 8.732 | 2,975,925 | +0.09(+1.06%) |
Mar 21, 2005 | 8.946 | 8.946 | 8.628 | 8.640 | 1,203,615 | -0.28(-3.12%) |
Mar 18, 2005 | 8.889 | 8.960 | 8.866 | 8.918 | 1,310,155 | +0.03(+0.33%) |
Mar 17, 2005 | 8.564 | 9.002 | 8.564 | 8.889 | 2,066,734 | +0.29(+3.41%) |
Mar 16, 2005 | 8.585 | 8.654 | 8.497 | 8.596 | 1,588,023 | +0.01(+0.13%) |
Mar 15, 2005 | 8.474 | 8.821 | 8.463 | 8.585 | 1,593,782 | +0.11(+1.31%) |
Mar 14, 2005 | 8.707 | 8.741 | 8.435 | 8.474 | 1,969,552 | -0.23(-2.68%) |
Mar 11, 2005 | 8.681 | 8.856 | 8.663 | 8.707 | 1,582,264 | +0.06(+0.71%) |
Mar 10, 2005 | 8.786 | 8.788 | 8.529 | 8.646 | 2,582,158 | -0.18(-2.03%) |
Mar 09, 2005 | 9.029 | 9.127 | 8.821 | 8.825 | 2,795,238 | -0.36(-3.89%) |
Mar 08, 2005 | 9.307 | 9.411 | 9.092 | 9.182 | 1,783,827 | -0.12(-1.27%) |
Mar 07, 2005 | 9.189 | 9.377 | 9.184 | 9.300 | 2,613,832 | +0.24(+2.62%) |
Mar 04, 2005 | 8.946 | 9.085 | 8.946 | 9.063 | 1,724,798 | +0.11(+1.23%) |
Mar 03, 2005 | 8.988 | 9.057 | 8.879 | 8.953 | 1,932,119 | -0.18(-2.01%) |
Mar 02, 2005 | 8.877 | 9.168 | 8.793 | 9.136 | 3,507,905 | +0.10(+1.09%) |
Mar 01, 2005 | 9.168 | 9.204 | 8.841 | 9.038 | 2,772,203 | -0.10(-1.05%) |
Feb 28, 2005 | 8.988 | 9.307 | 8.954 | 9.134 | 7,919,963 | +0.22(+2.46%) |
Feb 25, 2005 | 8.258 | 9.029 | 8.245 | 8.914 | 4,995,868 | +0.76(+9.28%) |
Feb 24, 2005 | 8.064 | 8.210 | 8.052 | 8.157 | 3,596,449 | +0.32(+4.11%) |
Feb 23, 2005 | 7.883 | 7.972 | 7.835 | 7.835 | 1,406,617 | +0.01(+0.18%) |
Feb 22, 2005 | 8.015 | 8.124 | 7.800 | 7.821 | 2,277,655 | -0.17(-2.09%) |
Feb 18, 2005 | 7.863 | 8.001 | 7.863 | 7.988 | 1,153,944 | +0.16(+2.04%) |
Feb 17, 2005 | 7.915 | 7.957 | 7.799 | 7.828 | 1,130,909 | -0.13(-1.66%) |
Feb 16, 2005 | 7.753 | 8.025 | 7.704 | 7.960 | 1,852,934 | +0.21(+2.69%) |
Feb 15, 2005 | 7.738 | 7.774 | 7.731 | 7.751 | 2,080,412 | +0.09(+1.18%) |
Feb 14, 2005 | 7.751 | 7.772 | 7.625 | 7.661 | 1,944,357 | +0.04(+0.47%) |
Feb 11, 2005 | 7.525 | 7.656 | 7.504 | 7.625 | 1,160,423 | +0.13(+1.80%) |
Feb 10, 2005 | 7.529 | 7.613 | 7.490 | 7.490 | 2,343,163 | -0.09(-1.17%) |
Feb 09, 2005 | 7.494 | 7.619 | 7.494 | 7.579 | 2,626,790 | +0.02(+0.31%) |
Feb 08, 2005 | 7.492 | 7.640 | 7.467 | 7.556 | 3,070,227 | +0.19(+2.55%) |
Feb 07, 2005 | 7.342 | 7.501 | 7.236 | 7.368 | 1,883,168 | -0.00(-0.02%) |
Feb 04, 2005 | 7.390 | 7.421 | 7.293 | 7.369 | 2,258,218 | -0.01(-0.09%) |
Feb 03, 2005 | 7.433 | 7.465 | 7.365 | 7.376 | 3,921,828 | +0.15(+2.12%) |
Feb 02, 2005 | 7.050 | 7.265 | 7.043 | 7.224 | 7,519,717 | +0.30(+4.40%) |