Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.390 | 9.493 | 8.948 | 9.356 | 19,616,298 | -0.03(-0.36%) |
Apr 28, 2005 | 9.173 | 9.459 | 9.159 | 9.390 | 29,578,974 | +0.16(+1.69%) |
Apr 27, 2005 | 8.710 | 9.343 | 8.669 | 9.234 | 53,673,940 | +0.69(+8.04%) |
Apr 26, 2005 | 8.472 | 8.690 | 8.458 | 8.547 | 13,787,973 | -0.03(-0.32%) |
Apr 25, 2005 | 8.533 | 8.574 | 8.404 | 8.574 | 8,885,184 | +0.19(+2.27%) |
Apr 22, 2005 | 8.377 | 8.513 | 8.240 | 8.383 | 12,683,295 | +0.00(+0.00%) |
Apr 21, 2005 | 8.458 | 8.574 | 8.118 | 8.383 | 22,311,054 | +0.00(+0.00%) |
Apr 20, 2005 | 8.125 | 8.513 | 8.057 | 8.383 | 36,212,184 | +0.43(+5.39%) |
Apr 19, 2005 | 7.968 | 8.023 | 7.927 | 7.955 | 11,047,807 | +0.09(+1.12%) |
Apr 18, 2005 | 7.853 | 8.098 | 7.785 | 7.866 | 18,030,482 | +0.31(+4.14%) |
Apr 15, 2005 | 7.764 | 7.771 | 7.533 | 7.553 | 10,164,153 | -0.20(-2.55%) |
Apr 14, 2005 | 7.893 | 7.941 | 7.703 | 7.751 | 9,145,445 | -0.14(-1.81%) |
Apr 13, 2005 | 8.064 | 8.064 | 7.846 | 7.893 | 13,204,405 | -0.20(-2.52%) |
Apr 12, 2005 | 7.948 | 8.125 | 7.880 | 8.098 | 6,532,545 | +0.04(+0.51%) |
Apr 11, 2005 | 8.132 | 8.166 | 7.968 | 8.057 | 6,678,473 | -0.10(-1.17%) |
Apr 08, 2005 | 8.193 | 8.315 | 8.152 | 8.152 | 8,492,220 | -0.05(-0.66%) |
Apr 07, 2005 | 8.023 | 8.234 | 7.941 | 8.206 | 18,566,876 | +0.20(+2.55%) |
Apr 06, 2005 | 7.676 | 8.057 | 7.676 | 8.002 | 16,528,285 | +0.35(+4.53%) |
Apr 05, 2005 | 7.614 | 7.703 | 7.594 | 7.655 | 9,045,367 | +0.00(+0.00%) |
Apr 04, 2005 | 7.546 | 7.669 | 7.465 | 7.655 | 6,849,825 | +0.07(+0.99%) |
Apr 01, 2005 | 7.628 | 7.689 | 7.560 | 7.580 | 8,702,663 | +0.01(+0.09%) |
Mar 31, 2005 | 7.383 | 7.621 | 7.383 | 7.574 | 8,228,285 | +0.22(+3.06%) |
Mar 30, 2005 | 7.369 | 7.485 | 7.329 | 7.349 | 8,606,847 | -0.03(-0.46%) |
Mar 29, 2005 | 7.465 | 7.546 | 7.363 | 7.383 | 6,279,631 | -0.10(-1.36%) |
Mar 28, 2005 | 7.397 | 7.519 | 7.397 | 7.485 | 5,162,609 | +0.10(+1.29%) |
Mar 24, 2005 | 7.390 | 7.540 | 7.369 | 7.390 | 8,382,296 | +0.03(+0.37%) |
Mar 23, 2005 | 7.533 | 7.533 | 7.335 | 7.363 | 8,385,970 | -0.10(-1.37%) |
Mar 22, 2005 | 7.349 | 7.601 | 7.349 | 7.465 | 11,686,778 | +0.10(+1.39%) |
Mar 21, 2005 | 7.553 | 7.580 | 7.356 | 7.363 | 11,087,633 | -0.19(-2.52%) |
Mar 18, 2005 | 7.703 | 7.744 | 7.485 | 7.553 | 12,948,700 | -0.15(-1.94%) |
Mar 17, 2005 | 7.560 | 7.744 | 7.533 | 7.703 | 9,820,126 | +0.10(+1.34%) |
Mar 16, 2005 | 7.676 | 7.757 | 7.560 | 7.601 | 7,890,577 | -0.12(-1.50%) |
Mar 15, 2005 | 7.819 | 7.900 | 7.696 | 7.717 | 6,812,351 | -0.10(-1.22%) |
Mar 14, 2005 | 7.710 | 7.839 | 7.703 | 7.812 | 7,360,355 | +0.12(+1.59%) |
Mar 11, 2005 | 7.757 | 7.832 | 7.669 | 7.689 | 5,170,104 | -0.05(-0.70%) |
Mar 10, 2005 | 7.710 | 7.798 | 7.683 | 7.744 | 5,279,587 | +0.02(+0.26%) |
Mar 09, 2005 | 7.689 | 7.839 | 7.628 | 7.723 | 9,903,745 | +0.03(+0.35%) |
Mar 08, 2005 | 7.778 | 7.825 | 7.662 | 7.696 | 5,758,668 | -0.07(-0.96%) |
Mar 07, 2005 | 7.744 | 7.907 | 7.730 | 7.771 | 9,513,279 | +0.10(+1.24%) |
Mar 04, 2005 | 8.016 | 8.023 | 7.655 | 7.676 | 17,030,878 | -0.30(-3.75%) |
Mar 03, 2005 | 7.921 | 8.016 | 7.839 | 7.975 | 9,473,748 | +0.16(+2.09%) |
Mar 02, 2005 | 7.866 | 7.975 | 7.791 | 7.812 | 4,705,866 | -0.05(-0.69%) |
Mar 01, 2005 | 7.791 | 7.936 | 7.791 | 7.866 | 6,162,506 | +0.06(+0.78%) |
Feb 28, 2005 | 7.839 | 7.921 | 7.723 | 7.805 | 6,675,387 | -0.14(-1.80%) |
Feb 25, 2005 | 7.846 | 7.955 | 7.832 | 7.948 | 6,726,822 | +0.12(+1.57%) |
Feb 24, 2005 | 7.587 | 7.832 | 7.560 | 7.825 | 10,198,247 | +0.14(+1.77%) |
Feb 23, 2005 | 7.825 | 7.880 | 7.642 | 7.689 | 9,432,747 | -0.12(-1.57%) |
Feb 22, 2005 | 7.873 | 7.955 | 7.791 | 7.812 | 9,066,088 | -0.13(-1.63%) |
Feb 18, 2005 | 8.070 | 8.070 | 7.927 | 7.941 | 8,383,472 | -0.03(-0.43%) |
Feb 17, 2005 | 8.064 | 8.111 | 7.955 | 7.975 | 8,535,867 | -0.08(-1.01%) |
Feb 16, 2005 | 8.016 | 8.125 | 7.927 | 8.057 | 9,562,951 | +0.05(+0.59%) |
Feb 15, 2005 | 8.057 | 8.159 | 7.968 | 8.009 | 6,604,407 | -0.05(-0.68%) |
Feb 14, 2005 | 8.098 | 8.125 | 7.996 | 8.064 | 4,649,875 | -0.05(-0.59%) |
Feb 11, 2005 | 8.016 | 8.166 | 7.893 | 8.111 | 8,118,802 | +0.11(+1.36%) |
Feb 10, 2005 | 8.002 | 8.050 | 7.771 | 8.002 | 7,764,781 | +0.05(+0.68%) |
Feb 09, 2005 | 8.186 | 8.295 | 7.907 | 7.948 | 11,223,274 | -0.28(-3.39%) |
Feb 08, 2005 | 8.070 | 8.234 | 8.064 | 8.227 | 15,824,507 | +0.22(+2.81%) |
Feb 07, 2005 | 7.812 | 8.111 | 7.798 | 8.002 | 17,260,720 | +0.30(+3.89%) |
Feb 04, 2005 | 7.519 | 7.703 | 7.492 | 7.703 | 12,826,872 | +0.18(+2.44%) |
Feb 03, 2005 | 7.567 | 7.580 | 7.472 | 7.519 | 7,456,024 | -0.03(-0.45%) |
Feb 02, 2005 | 7.478 | 7.580 | 7.472 | 7.553 | 11,462,815 | +0.12(+1.56%) |