Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.569 | 8.651 | 8.326 | 8.467 | 1,720,692 | -0.06(-0.69%) |
Apr 28, 2005 | 8.785 | 8.787 | 8.526 | 8.526 | 1,085,054 | -0.24(-2.76%) |
Apr 27, 2005 | 8.684 | 8.977 | 8.615 | 8.769 | 1,819,856 | +0.06(+0.65%) |
Apr 26, 2005 | 8.842 | 8.855 | 8.703 | 8.712 | 1,748,716 | -0.15(-1.64%) |
Apr 25, 2005 | 8.640 | 8.945 | 8.640 | 8.857 | 2,162,223 | +0.19(+2.14%) |
Apr 22, 2005 | 8.672 | 8.817 | 8.655 | 8.672 | 2,372,888 | -0.08(-0.91%) |
Apr 21, 2005 | 8.684 | 8.798 | 8.263 | 8.752 | 10,566,201 | +0.01(+0.17%) |
Apr 20, 2005 | 8.817 | 8.933 | 8.716 | 8.737 | 2,145,575 | -0.08(-0.88%) |
Apr 19, 2005 | 8.552 | 8.815 | 8.526 | 8.815 | 1,872,514 | +0.30(+3.48%) |
Apr 18, 2005 | 8.632 | 8.703 | 8.465 | 8.518 | 2,209,148 | -0.09(-1.00%) |
Apr 15, 2005 | 8.853 | 8.884 | 8.465 | 8.604 | 2,704,088 | -0.26(-2.90%) |
Apr 14, 2005 | 9.200 | 9.200 | 8.779 | 8.861 | 2,108,739 | -0.29(-3.20%) |
Apr 13, 2005 | 9.430 | 9.438 | 9.118 | 9.154 | 1,336,146 | -0.24(-2.60%) |
Apr 12, 2005 | 9.147 | 9.457 | 9.067 | 9.398 | 1,882,271 | +0.18(+1.96%) |
Apr 11, 2005 | 9.284 | 9.289 | 9.110 | 9.217 | 1,392,314 | -0.00(-0.05%) |
Apr 08, 2005 | 9.044 | 9.265 | 8.947 | 9.221 | 1,781,358 | +0.14(+1.53%) |
Apr 07, 2005 | 9.156 | 9.183 | 8.846 | 9.082 | 2,972,161 | -0.04(-0.39%) |
Apr 06, 2005 | 9.156 | 9.263 | 9.059 | 9.118 | 1,154,584 | +0.01(+0.07%) |
Apr 05, 2005 | 9.040 | 9.192 | 9.009 | 9.112 | 1,187,776 | +0.07(+0.80%) |
Apr 04, 2005 | 8.966 | 9.053 | 8.945 | 9.039 | 2,005,660 | +0.13(+1.41%) |
Apr 01, 2005 | 9.194 | 9.263 | 8.889 | 8.914 | 1,456,922 | -0.28(-3.00%) |
Mar 31, 2005 | 9.303 | 9.316 | 9.042 | 9.190 | 1,263,362 | -0.10(-1.07%) |
Mar 30, 2005 | 9.059 | 9.354 | 9.057 | 9.289 | 1,090,269 | +0.20(+2.15%) |
Mar 29, 2005 | 9.276 | 9.316 | 9.057 | 9.093 | 974,508 | -0.15(-1.66%) |
Mar 28, 2005 | 9.147 | 9.415 | 9.147 | 9.246 | 1,189,686 | +0.09(+0.99%) |
Mar 24, 2005 | 9.042 | 9.232 | 9.042 | 9.156 | 960,781 | +0.10(+1.12%) |
Mar 23, 2005 | 9.023 | 9.162 | 8.952 | 9.055 | 1,709,686 | -0.03(-0.32%) |
Mar 22, 2005 | 8.954 | 9.187 | 8.891 | 9.084 | 2,202,479 | +0.17(+1.94%) |
Mar 21, 2005 | 8.958 | 8.958 | 8.817 | 8.912 | 1,035,483 | -0.05(-0.52%) |
Mar 18, 2005 | 8.941 | 9.034 | 8.895 | 8.958 | 1,680,431 | -0.01(-0.07%) |
Mar 17, 2005 | 8.922 | 8.992 | 8.787 | 8.964 | 1,097,551 | +0.06(+0.71%) |
Mar 16, 2005 | 8.947 | 9.013 | 8.846 | 8.901 | 1,555,983 | -0.09(-0.96%) |
Mar 15, 2005 | 9.004 | 9.145 | 8.960 | 8.987 | 844,792 | -0.00(-0.05%) |
Mar 14, 2005 | 9.044 | 9.051 | 8.910 | 8.992 | 675,437 | -0.00(-0.05%) |
Mar 11, 2005 | 8.987 | 9.053 | 8.832 | 8.996 | 1,027,508 | +0.04(+0.45%) |
Mar 10, 2005 | 8.969 | 9.059 | 8.846 | 8.956 | 1,177,174 | +0.04(+0.50%) |
Mar 09, 2005 | 8.947 | 9.053 | 8.891 | 8.912 | 500,392 | -0.04(-0.40%) |
Mar 08, 2005 | 9.095 | 9.095 | 8.947 | 8.947 | 1,635,364 | -0.17(-1.85%) |
Mar 07, 2005 | 9.209 | 9.255 | 9.053 | 9.116 | 1,114,181 | -0.12(-1.25%) |
Mar 04, 2005 | 9.053 | 9.297 | 9.015 | 9.232 | 1,498,751 | +0.24(+2.65%) |
Mar 03, 2005 | 9.162 | 9.162 | 8.897 | 8.994 | 1,722,782 | -0.11(-1.20%) |
Mar 02, 2005 | 9.095 | 9.200 | 9.013 | 9.103 | 2,183,190 | +0.00(+0.05%) |
Mar 01, 2005 | 8.969 | 9.152 | 8.901 | 9.099 | 1,294,037 | +0.13(+1.48%) |
Feb 28, 2005 | 8.947 | 9.006 | 8.853 | 8.966 | 1,586,667 | +0.02(+0.21%) |
Feb 25, 2005 | 9.000 | 9.027 | 8.895 | 8.947 | 1,349,707 | -0.08(-0.91%) |
Feb 24, 2005 | 8.832 | 9.030 | 8.821 | 9.030 | 1,894,274 | +0.20(+2.24%) |
Feb 23, 2005 | 8.794 | 8.899 | 8.781 | 8.832 | 1,702,001 | +0.05(+0.62%) |
Feb 22, 2005 | 8.899 | 8.971 | 8.745 | 8.777 | 1,755,181 | -0.19(-2.09%) |
Feb 18, 2005 | 8.886 | 9.006 | 8.842 | 8.964 | 1,292,878 | +0.13(+1.43%) |
Feb 17, 2005 | 9.053 | 9.095 | 8.838 | 8.838 | 1,975,336 | -0.17(-1.94%) |
Feb 16, 2005 | 8.985 | 9.044 | 8.969 | 9.013 | 1,180,979 | -0.02(-0.21%) |
Feb 15, 2005 | 9.051 | 9.154 | 8.969 | 9.032 | 1,207,607 | -0.07(-0.72%) |
Feb 14, 2005 | 9.074 | 9.122 | 9.023 | 9.097 | 1,164,169 | +0.01(+0.12%) |
Feb 11, 2005 | 9.143 | 9.143 | 8.996 | 9.086 | 1,320,746 | -0.02(-0.20%) |
Feb 10, 2005 | 8.926 | 9.166 | 8.926 | 9.104 | 1,707,401 | +0.16(+1.80%) |
Feb 09, 2005 | 9.474 | 9.474 | 8.813 | 8.943 | 5,472,984 | -0.58(-6.12%) |
Feb 08, 2005 | 9.474 | 9.569 | 9.467 | 9.526 | 2,676,923 | -0.03(-0.29%) |
Feb 07, 2005 | 9.286 | 9.554 | 9.143 | 9.554 | 4,732,947 | +0.22(+2.37%) |
Feb 04, 2005 | 8.752 | 9.432 | 8.718 | 9.333 | 16,166,413 | +1.21(+14.96%) |
Feb 03, 2005 | 7.718 | 8.232 | 7.718 | 8.118 | 3,558,499 | +0.28(+3.63%) |
Feb 02, 2005 | 7.790 | 7.840 | 7.661 | 7.834 | 1,607,700 | +0.01(+0.19%) |