Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.297 | 8.322 | 8.214 | 8.293 | 17,644,710 | +0.10(+1.27%) |
Apr 28, 2005 | 8.327 | 8.385 | 8.151 | 8.188 | 25,233,536 | -0.10(-1.15%) |
Apr 27, 2005 | 8.465 | 8.465 | 8.238 | 8.284 | 18,905,836 | -0.25(-2.92%) |
Apr 26, 2005 | 8.588 | 8.623 | 8.507 | 8.533 | 13,005,868 | -0.08(-0.94%) |
Apr 25, 2005 | 8.540 | 8.662 | 8.449 | 8.614 | 15,762,681 | +0.07(+0.85%) |
Apr 22, 2005 | 8.630 | 8.681 | 8.469 | 8.542 | 13,861,336 | -0.04(-0.52%) |
Apr 21, 2005 | 8.574 | 8.633 | 8.519 | 8.587 | 21,107,974 | +0.15(+1.79%) |
Apr 20, 2005 | 8.469 | 8.625 | 8.352 | 8.436 | 18,781,654 | -0.04(-0.51%) |
Apr 19, 2005 | 8.364 | 8.587 | 8.339 | 8.480 | 15,252,160 | +0.24(+2.96%) |
Apr 18, 2005 | 8.211 | 8.300 | 8.198 | 8.236 | 19,328,050 | -0.03(-0.32%) |
Apr 15, 2005 | 8.430 | 8.491 | 8.248 | 8.262 | 22,697,488 | -0.17(-1.98%) |
Apr 14, 2005 | 8.603 | 8.622 | 8.340 | 8.429 | 44,023,468 | -0.28(-3.20%) |
Apr 13, 2005 | 8.897 | 8.897 | 8.662 | 8.707 | 13,486,034 | -0.19(-2.13%) |
Apr 12, 2005 | 9.012 | 9.013 | 8.807 | 8.897 | 19,435,674 | -0.07(-0.79%) |
Apr 11, 2005 | 9.070 | 9.072 | 8.949 | 8.968 | 10,257,333 | -0.01(-0.15%) |
Apr 08, 2005 | 9.151 | 9.155 | 8.913 | 8.981 | 16,339,432 | -0.17(-1.88%) |
Apr 07, 2005 | 9.125 | 9.168 | 9.055 | 9.154 | 11,733,705 | +0.05(+0.53%) |
Apr 06, 2005 | 9.200 | 9.200 | 9.088 | 9.106 | 8,088,308 | -0.06(-0.65%) |
Apr 05, 2005 | 9.146 | 9.268 | 9.122 | 9.165 | 12,269,062 | +0.09(+0.96%) |
Apr 04, 2005 | 8.974 | 9.138 | 8.962 | 9.078 | 13,886,172 | +0.02(+0.22%) |
Apr 01, 2005 | 9.209 | 9.277 | 9.032 | 9.058 | 10,146,950 | -0.12(-1.30%) |
Mar 31, 2005 | 9.042 | 9.212 | 9.032 | 9.177 | 24,284,244 | +0.28(+3.14%) |
Mar 30, 2005 | 8.769 | 8.926 | 8.711 | 8.897 | 12,931,359 | +0.18(+2.01%) |
Mar 29, 2005 | 8.920 | 8.961 | 8.716 | 8.722 | 17,321,840 | -0.17(-1.96%) |
Mar 28, 2005 | 9.103 | 9.103 | 8.856 | 8.896 | 13,985,516 | -0.16(-1.73%) |
Mar 24, 2005 | 9.104 | 9.185 | 8.996 | 9.052 | 12,307,696 | -0.03(-0.37%) |
Mar 23, 2005 | 9.038 | 9.201 | 8.945 | 9.085 | 19,093,486 | -0.01(-0.14%) |
Mar 22, 2005 | 9.113 | 9.270 | 9.099 | 9.099 | 15,547,435 | +0.07(+0.75%) |
Mar 21, 2005 | 9.052 | 9.132 | 9.017 | 9.030 | 10,279,410 | -0.13(-1.39%) |
Mar 18, 2005 | 9.168 | 9.277 | 9.113 | 9.158 | 14,540,191 | -0.05(-0.55%) |
Mar 17, 2005 | 9.056 | 9.239 | 9.051 | 9.209 | 15,991,726 | +0.21(+2.39%) |
Mar 16, 2005 | 9.055 | 9.130 | 8.983 | 8.994 | 11,499,141 | -0.07(-0.78%) |
Mar 15, 2005 | 9.036 | 9.146 | 8.997 | 9.065 | 13,295,623 | +0.08(+0.90%) |
Mar 14, 2005 | 9.043 | 9.056 | 8.956 | 8.984 | 13,960,680 | -0.07(-0.80%) |
Mar 11, 2005 | 9.074 | 9.141 | 9.048 | 9.056 | 10,800,969 | -0.05(-0.54%) |
Mar 10, 2005 | 9.226 | 9.255 | 9.096 | 9.106 | 10,102,797 | -0.11(-1.15%) |
Mar 09, 2005 | 9.197 | 9.265 | 9.043 | 9.212 | 16,444,296 | +0.01(+0.06%) |
Mar 08, 2005 | 9.132 | 9.264 | 9.132 | 9.206 | 17,134,190 | +0.11(+1.26%) |
Mar 07, 2005 | 9.045 | 9.170 | 9.039 | 9.091 | 13,599,176 | -0.00(-0.03%) |
Mar 04, 2005 | 9.139 | 9.194 | 9.043 | 9.094 | 15,414,975 | +0.06(+0.61%) |
Mar 03, 2005 | 9.052 | 9.116 | 8.994 | 9.039 | 15,012,078 | -0.02(-0.22%) |
Mar 02, 2005 | 8.994 | 9.091 | 8.956 | 9.059 | 14,802,350 | +0.03(+0.32%) |
Mar 01, 2005 | 8.958 | 9.067 | 8.958 | 9.030 | 14,962,405 | +0.05(+0.58%) |
Feb 28, 2005 | 9.067 | 9.084 | 8.952 | 8.978 | 10,298,727 | -0.03(-0.34%) |
Feb 25, 2005 | 8.917 | 9.083 | 8.900 | 9.009 | 20,467,754 | +0.04(+0.44%) |
Feb 24, 2005 | 8.929 | 8.988 | 8.913 | 8.970 | 18,318,046 | -0.02(-0.19%) |
Feb 23, 2005 | 9.016 | 9.056 | 8.965 | 8.987 | 11,443,950 | -0.07(-0.74%) |
Feb 22, 2005 | 9.154 | 9.229 | 9.052 | 9.054 | 13,436,361 | -0.06(-0.62%) |
Feb 18, 2005 | 9.012 | 9.148 | 9.012 | 9.110 | 9,686,101 | +0.10(+1.13%) |
Feb 17, 2005 | 8.900 | 9.071 | 8.846 | 9.009 | 13,690,242 | +0.07(+0.79%) |
Feb 16, 2005 | 8.827 | 8.945 | 8.796 | 8.938 | 8,215,249 | +0.03(+0.36%) |
Feb 15, 2005 | 8.871 | 8.965 | 8.868 | 8.906 | 6,686,445 | -0.02(-0.18%) |
Feb 14, 2005 | 8.929 | 8.987 | 8.872 | 8.922 | 10,290,448 | +0.01(+0.11%) |
Feb 11, 2005 | 8.822 | 8.939 | 8.813 | 8.912 | 11,623,322 | +0.09(+1.04%) |
Feb 10, 2005 | 8.684 | 8.859 | 8.684 | 8.820 | 19,024,496 | +0.14(+1.59%) |
Feb 09, 2005 | 8.636 | 8.697 | 8.636 | 8.682 | 18,836,846 | +0.05(+0.55%) |
Feb 08, 2005 | 8.632 | 8.668 | 8.571 | 8.635 | 13,361,853 | -0.02(-0.20%) |
Feb 07, 2005 | 8.530 | 8.688 | 8.482 | 8.652 | 12,947,917 | +0.09(+1.03%) |
Feb 04, 2005 | 8.480 | 8.564 | 8.380 | 8.564 | 8,612,628 | +0.06(+0.68%) |
Feb 03, 2005 | 8.477 | 8.520 | 8.438 | 8.506 | 10,075,201 | +0.03(+0.36%) |
Feb 02, 2005 | 8.639 | 8.674 | 8.443 | 8.475 | 21,306,664 | -0.26(-2.97%) |