Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.155 | 9.453 | 8.949 | 9.453 | 37,004 | +0.23(+2.54%) |
Mar 18, 2005 | 9.368 | 9.389 | 8.886 | 9.219 | 99,900 | -0.04(-0.46%) |
Dec 29, 2004 | 9.240 | 9.347 | 9.233 | 9.262 | 34,944 | -0.08(-0.84%) |
Dec 28, 2004 | 9.404 | 9.453 | 9.340 | 9.340 | 23,249 | -0.06(-0.60%) |
Dec 27, 2004 | 9.446 | 9.475 | 9.297 | 9.397 | 36,071 | +0.06(+0.68%) |
Dec 23, 2004 | 9.389 | 9.389 | 9.247 | 9.333 | 22,262 | +0.09(+1.00%) |
Dec 22, 2004 | 9.411 | 9.411 | 9.226 | 9.240 | 65,379 | -0.14(-1.51%) |
Dec 21, 2004 | 9.368 | 9.382 | 9.241 | 9.382 | 30,576 | +0.01(+0.15%) |
Dec 20, 2004 | 9.226 | 9.368 | 9.226 | 9.368 | 28,885 | +0.11(+1.15%) |
Dec 17, 2004 | 9.333 | 9.368 | 9.219 | 9.262 | 55,093 | -0.21(-2.25%) |
Dec 16, 2004 | 9.134 | 9.475 | 9.127 | 9.475 | 66,788 | +0.22(+2.38%) |
Dec 15, 2004 | 9.148 | 9.283 | 9.148 | 9.255 | 50,302 | +0.11(+1.24%) |
Dec 14, 2004 | 9.106 | 9.198 | 9.106 | 9.141 | 76,228 | -0.09(-0.92%) |
Dec 13, 2004 | 9.162 | 9.233 | 8.964 | 9.226 | 49,879 | +0.06(+0.61%) |
Dec 10, 2004 | 9.077 | 9.186 | 8.871 | 9.170 | 48,188 | +0.20(+2.22%) |
Dec 09, 2004 | 8.928 | 9.035 | 8.822 | 8.971 | 33,394 | +0.04(+0.48%) |
Dec 08, 2004 | 8.765 | 9.027 | 8.765 | 8.928 | 65,942 | +0.09(+0.96%) |
Dec 07, 2004 | 9.084 | 9.084 | 8.822 | 8.843 | 153,584 | -0.25(-2.73%) |
Dec 06, 2004 | 9.098 | 9.098 | 8.871 | 9.091 | 174,015 | -0.14(-1.54%) |
Dec 03, 2004 | 9.226 | 9.262 | 9.120 | 9.233 | 71,438 | +0.00(+0.00%) |
Dec 02, 2004 | 9.247 | 9.269 | 9.141 | 9.233 | 54,811 | +0.13(+1.48%) |
Dec 01, 2004 | 9.063 | 9.411 | 8.985 | 9.098 | 221,359 | +0.02(+0.23%) |
Nov 30, 2004 | 8.942 | 9.084 | 8.928 | 9.077 | 91,305 | +0.13(+1.43%) |
Nov 29, 2004 | 8.836 | 8.978 | 8.758 | 8.949 | 199,941 | +0.22(+2.52%) |
Nov 26, 2004 | 8.708 | 8.729 | 8.673 | 8.729 | 70,310 | +0.02(+0.24%) |
Nov 24, 2004 | 8.772 | 8.779 | 8.637 | 8.708 | 70,733 | -0.04(-0.49%) |
Nov 23, 2004 | 8.807 | 8.807 | 8.666 | 8.751 | 50,020 | +0.06(+0.65%) |
Nov 22, 2004 | 8.623 | 8.772 | 8.623 | 8.694 | 93,841 | +0.00(+0.00%) |
Nov 19, 2004 | 8.623 | 8.758 | 8.623 | 8.694 | 59,179 | +0.00(+0.00%) |
Nov 18, 2004 | 8.708 | 8.729 | 8.680 | 8.694 | 192,192 | -0.01(-0.08%) |
Nov 17, 2004 | 8.758 | 8.829 | 8.701 | 8.701 | 99,195 | +0.01(+0.08%) |
Nov 16, 2004 | 8.829 | 8.829 | 8.680 | 8.694 | 140,621 | -0.09(-1.05%) |
Nov 15, 2004 | 8.800 | 8.829 | 8.729 | 8.786 | 199,519 | -0.01(-0.08%) |
Nov 12, 2004 | 8.800 | 8.800 | 8.687 | 8.793 | 280,961 | +0.09(+1.06%) |
Nov 11, 2004 | 8.722 | 8.786 | 8.687 | 8.701 | 77,496 | +0.01(+0.08%) |
Nov 10, 2004 | 8.701 | 8.800 | 8.673 | 8.694 | 165,420 | +0.00(+0.00%) |
Nov 09, 2004 | 8.566 | 8.772 | 8.566 | 8.694 | 186,978 | +0.00(+0.00%) |
Nov 08, 2004 | 8.744 | 8.744 | 8.666 | 8.694 | 36,634 | +0.00(+0.00%) |
Nov 05, 2004 | 8.744 | 8.744 | 8.602 | 8.694 | 73,974 | +0.00(+0.00%) |
Nov 04, 2004 | 8.800 | 8.800 | 8.687 | 8.694 | 79,469 | -0.04(-0.49%) |
Nov 03, 2004 | 8.800 | 8.800 | 8.673 | 8.736 | 53,966 | +0.07(+0.82%) |
Nov 02, 2004 | 8.673 | 8.715 | 8.630 | 8.666 | 31,844 | -0.06(-0.73%) |
Nov 01, 2004 | 8.602 | 8.729 | 8.602 | 8.729 | 33,957 | +0.07(+0.82%) |
Oct 29, 2004 | 8.815 | 8.829 | 8.658 | 8.658 | 39,171 | -0.06(-0.65%) |
Oct 28, 2004 | 9.006 | 9.006 | 8.673 | 8.715 | 43,539 | -0.04(-0.49%) |
Oct 27, 2004 | 8.694 | 8.871 | 8.587 | 8.758 | 101,309 | +0.07(+0.82%) |
Oct 26, 2004 | 8.634 | 8.694 | 8.566 | 8.687 | 28,462 | +0.01(+0.16%) |
Oct 25, 2004 | 8.566 | 8.673 | 8.531 | 8.673 | 21,980 | +0.06(+0.66%) |
Oct 22, 2004 | 8.566 | 8.694 | 8.566 | 8.616 | 51,288 | -0.04(-0.49%) |
Oct 21, 2004 | 8.641 | 8.694 | 8.573 | 8.658 | 56,220 | -0.04(-0.41%) |
Oct 20, 2004 | 8.651 | 8.694 | 8.637 | 8.694 | 33,535 | +0.05(+0.57%) |
Oct 19, 2004 | 8.694 | 8.694 | 8.623 | 8.644 | 15,358 | -0.04(-0.49%) |
Oct 18, 2004 | 8.701 | 8.701 | 8.666 | 8.687 | 26,067 | -0.01(-0.08%) |
Oct 15, 2004 | 8.694 | 8.694 | 8.637 | 8.694 | 37,057 | +0.06(+0.66%) |
Oct 14, 2004 | 8.658 | 8.715 | 8.637 | 8.637 | 20,290 | +0.00(+0.00%) |
Oct 13, 2004 | 8.644 | 8.800 | 8.637 | 8.637 | 46,075 | -0.07(-0.81%) |
Oct 12, 2004 | 8.857 | 8.857 | 8.658 | 8.708 | 56,784 | -0.09(-1.05%) |
Oct 11, 2004 | 8.694 | 8.822 | 8.694 | 8.800 | 254,753 | +0.11(+1.31%) |
Oct 08, 2004 | 8.531 | 8.736 | 8.531 | 8.687 | 35,648 | +0.11(+1.32%) |
Oct 07, 2004 | 8.658 | 8.694 | 8.552 | 8.573 | 66,224 | -0.07(-0.82%) |
Oct 06, 2004 | 8.758 | 8.758 | 8.559 | 8.644 | 53,120 | +0.02(+0.25%) |
Oct 05, 2004 | 8.623 | 8.736 | 8.488 | 8.623 | 37,198 | -0.04(-0.49%) |
Oct 04, 2004 | 8.907 | 8.907 | 8.658 | 8.666 | 32,407 | -0.06(-0.65%) |
Oct 01, 2004 | 8.829 | 8.843 | 8.438 | 8.722 | 50,302 | +0.16(+1.91%) |
Sep 30, 2004 | 8.666 | 8.842 | 8.559 | 8.559 | 33,675 | -0.27(-3.05%) |
Sep 29, 2004 | 8.502 | 8.857 | 8.502 | 8.829 | 56,924 | +0.17(+1.97%) |
Sep 28, 2004 | 8.651 | 8.687 | 8.396 | 8.658 | 43,116 | +0.16(+1.84%) |
Sep 27, 2004 | 8.644 | 8.715 | 8.502 | 8.502 | 38,466 | -0.20(-2.28%) |
Sep 24, 2004 | 8.694 | 8.758 | 8.658 | 8.701 | 35,507 | -0.01(-0.16%) |
Sep 23, 2004 | 8.687 | 8.793 | 8.573 | 8.715 | 50,725 | +0.13(+1.57%) |
Sep 22, 2004 | 8.658 | 8.708 | 8.580 | 8.580 | 40,721 | -0.10(-1.14%) |
Sep 21, 2004 | 8.765 | 8.765 | 8.474 | 8.679 | 76,933 | +0.02(+0.24%) |
Sep 20, 2004 | 8.502 | 8.658 | 8.502 | 8.658 | 25,785 | +0.04(+0.41%) |
Sep 17, 2004 | 8.956 | 8.956 | 8.367 | 8.623 | 80,455 | +0.09(+1.00%) |
Sep 16, 2004 | 8.509 | 8.545 | 8.389 | 8.538 | 50,302 | +0.10(+1.18%) |
Sep 15, 2004 | 8.225 | 8.481 | 8.225 | 8.438 | 36,634 | +0.18(+2.15%) |
Sep 14, 2004 | 8.268 | 8.346 | 8.261 | 8.261 | 111,454 | +0.00(+0.00%) |
Sep 13, 2004 | 8.240 | 8.410 | 8.169 | 8.261 | 33,112 | +0.05(+0.61%) |
Sep 10, 2004 | 8.268 | 8.325 | 8.112 | 8.211 | 56,924 | +0.06(+0.78%) |
Sep 09, 2004 | 8.268 | 8.268 | 8.147 | 8.147 | 77,215 | -0.04(-0.52%) |
Sep 08, 2004 | 8.275 | 8.304 | 8.140 | 8.190 | 39,593 | -0.14(-1.70%) |
Sep 07, 2004 | 8.304 | 8.353 | 8.125 | 8.332 | 38,466 | +0.21(+2.53%) |
Sep 03, 2004 | 8.091 | 8.304 | 8.084 | 8.126 | 31,421 | -0.04(-0.52%) |
Sep 02, 2004 | 8.218 | 8.268 | 8.084 | 8.169 | 17,894 | +0.06(+0.79%) |
Sep 01, 2004 | 8.119 | 8.516 | 8.041 | 8.105 | 95,532 | +0.02(+0.26%) |
Aug 31, 2004 | 8.218 | 8.296 | 8.027 | 8.084 | 44,102 | +0.04(+0.53%) |
Aug 30, 2004 | 8.169 | 8.183 | 8.041 | 8.041 | 32,830 | -0.08(-0.96%) |
Aug 27, 2004 | 7.998 | 8.155 | 7.998 | 8.119 | 28,180 | -0.01(-0.17%) |
Aug 26, 2004 | 8.041 | 8.204 | 8.041 | 8.133 | 37,762 | +0.01(+0.09%) |
Aug 25, 2004 | 7.949 | 8.162 | 7.949 | 8.126 | 58,334 | +0.00(+0.00%) |
Aug 24, 2004 | 8.105 | 8.197 | 8.005 | 8.126 | 36,916 | +0.23(+2.97%) |
Aug 23, 2004 | 8.055 | 8.105 | 7.892 | 7.892 | 60,165 | -0.16(-1.93%) |
Aug 20, 2004 | 7.949 | 8.055 | 7.878 | 8.047 | 39,868 | +0.09(+1.15%) |
Aug 19, 2004 | 7.878 | 7.991 | 7.849 | 7.956 | 18,458 | -0.01(-0.09%) |
Aug 18, 2004 | 7.984 | 7.984 | 7.856 | 7.963 | 30,576 | +0.04(+0.54%) |
Aug 17, 2004 | 8.034 | 8.040 | 7.913 | 7.920 | 32,971 | -0.07(-0.89%) |
Aug 16, 2004 | 7.927 | 7.998 | 7.920 | 7.991 | 20,008 | +0.15(+1.90%) |
Aug 13, 2004 | 7.984 | 7.984 | 7.835 | 7.842 | 19,162 | -0.04(-0.45%) |
Aug 12, 2004 | 7.871 | 8.020 | 7.835 | 7.878 | 17,753 | -0.07(-0.90%) |
Aug 11, 2004 | 8.055 | 8.055 | 7.793 | 7.949 | 33,394 | -0.03(-0.44%) |
Aug 10, 2004 | 7.885 | 8.055 | 7.885 | 7.984 | 38,607 | +0.11(+1.44%) |
Aug 09, 2004 | 8.048 | 8.086 | 7.835 | 7.871 | 42,834 | -0.04(-0.45%) |
Aug 06, 2004 | 8.055 | 8.055 | 7.906 | 7.906 | 91,869 | -0.04(-0.54%) |
Aug 05, 2004 | 8.013 | 8.042 | 7.878 | 7.949 | 37,480 | -0.07(-0.88%) |
Aug 04, 2004 | 7.864 | 8.084 | 7.864 | 8.020 | 27,053 | +0.16(+2.08%) |
Aug 03, 2004 | 7.878 | 8.020 | 7.849 | 7.856 | 19,493 | -0.07(-0.90%) |
Aug 02, 2004 | 8.091 | 8.091 | 7.913 | 7.927 | 44,384 | -0.19(-2.36%) |
Jul 30, 2004 | 8.013 | 8.126 | 8.005 | 8.119 | 67,210 | +0.13(+1.69%) |
Jul 29, 2004 | 7.544 | 8.055 | 7.544 | 7.984 | 404,674 | +0.35(+4.65%) |
Jul 28, 2004 | 7.778 | 7.778 | 7.544 | 7.629 | 53,261 | -0.07(-0.92%) |
Jul 27, 2004 | 7.800 | 7.807 | 7.693 | 7.700 | 43,539 | -0.06(-0.81%) |
Jul 26, 2004 | 7.736 | 7.821 | 7.715 | 7.763 | 23,671 | -0.01(-0.19%) |
Jul 23, 2004 | 7.715 | 7.807 | 7.715 | 7.778 | 23,953 | -0.03(-0.36%) |
Jul 22, 2004 | 7.743 | 7.814 | 7.736 | 7.807 | 52,979 | +0.07(+0.92%) |
Jul 21, 2004 | 7.913 | 7.984 | 7.736 | 7.736 | 34,803 | -0.06(-0.82%) |
Jul 20, 2004 | 7.796 | 7.842 | 7.778 | 7.800 | 41,425 | +0.06(+0.73%) |
Jul 19, 2004 | 7.800 | 7.807 | 7.715 | 7.743 | 29,448 | +0.01(+0.09%) |
Jul 16, 2004 | 7.722 | 7.785 | 7.686 | 7.736 | 13,526 | -0.02(-0.27%) |
Jul 15, 2004 | 7.849 | 7.849 | 7.700 | 7.757 | 54,811 | -0.11(-1.44%) |
Jul 14, 2004 | 7.963 | 7.963 | 7.821 | 7.871 | 37,762 | -0.06(-0.80%) |
Jul 13, 2004 | 7.807 | 7.949 | 7.807 | 7.935 | 105,395 | +0.13(+1.64%) |
Jul 12, 2004 | 7.942 | 7.942 | 7.764 | 7.807 | 29,589 | -0.07(-0.90%) |
Jul 09, 2004 | 7.821 | 7.913 | 7.821 | 7.878 | 19,303 | +0.06(+0.82%) |
Jul 08, 2004 | 7.956 | 7.977 | 7.793 | 7.814 | 34,098 | -0.06(-0.81%) |
Jul 07, 2004 | 7.984 | 7.984 | 7.828 | 7.878 | 19,585 | +0.00(+0.00%) |
Jul 06, 2004 | 7.991 | 7.991 | 7.814 | 7.878 | 37,480 | -0.03(-0.36%) |
Jul 02, 2004 | 7.828 | 7.942 | 7.821 | 7.906 | 10,567 | -0.04(-0.45%) |
Jul 01, 2004 | 8.013 | 8.013 | 7.828 | 7.942 | 113,004 | +0.01(+0.18%) |
Jun 30, 2004 | 8.041 | 8.041 | 7.842 | 7.927 | 26,630 | -0.06(-0.71%) |
Jun 29, 2004 | 7.892 | 8.318 | 7.807 | 7.984 | 58,474 | +0.18(+2.27%) |
Jun 28, 2004 | 7.800 | 7.878 | 7.800 | 7.807 | 56,502 | +0.10(+1.29%) |
Jun 25, 2004 | 7.885 | 7.991 | 7.697 | 7.707 | 130,194 | -0.28(-3.47%) |
Jun 24, 2004 | 7.977 | 8.084 | 7.807 | 7.984 | 46,357 | +0.06(+0.81%) |
Jun 23, 2004 | 7.807 | 8.133 | 7.807 | 7.920 | 72,001 | -0.04(-0.45%) |
Jun 22, 2004 | 7.842 | 7.970 | 7.807 | 7.956 | 38,889 | +0.11(+1.45%) |
Jun 21, 2004 | 7.927 | 8.069 | 7.807 | 7.842 | 62,420 | +0.04(+0.45%) |
Jun 18, 2004 | 7.736 | 7.878 | 7.700 | 7.807 | 48,048 | +0.03(+0.36%) |
Jun 17, 2004 | 7.920 | 7.920 | 7.778 | 7.778 | 109,341 | -0.04(-0.54%) |
Jun 16, 2004 | 7.743 | 7.842 | 7.665 | 7.821 | 34,803 | -0.04(-0.54%) |
Jun 15, 2004 | 7.920 | 7.984 | 7.786 | 7.864 | 78,483 | -0.07(-0.89%) |
Jun 14, 2004 | 7.977 | 7.977 | 7.807 | 7.935 | 34,662 | +0.00(+0.00%) |
Jun 10, 2004 | 7.949 | 7.949 | 7.835 | 7.935 | 37,057 | +0.13(+1.64%) |
Jun 09, 2004 | 7.906 | 7.949 | 7.807 | 7.807 | 16,203 | -0.06(-0.81%) |
Jun 08, 2004 | 7.892 | 7.956 | 7.842 | 7.871 | 25,926 | +0.03(+0.36%) |
Jun 07, 2004 | 7.913 | 7.920 | 7.715 | 7.842 | 29,871 | +0.13(+1.75%) |
Jun 04, 2004 | 7.750 | 7.835 | 7.707 | 7.707 | 12,681 | -0.09(-1.09%) |
Jun 03, 2004 | 7.707 | 7.913 | 7.707 | 7.793 | 13,104 | -0.01(-0.18%) |
Jun 02, 2004 | 7.693 | 7.920 | 7.608 | 7.807 | 21,417 | +0.06(+0.73%) |
Jun 01, 2004 | 7.523 | 7.771 | 7.523 | 7.750 | 16,062 | +0.18(+2.44%) |
May 28, 2004 | 7.537 | 7.785 | 7.516 | 7.565 | 86,796 | +0.01(+0.09%) |
May 27, 2004 | 7.530 | 7.750 | 7.530 | 7.558 | 41,707 | -0.01(-0.19%) |
May 26, 2004 | 7.644 | 7.722 | 7.537 | 7.573 | 51,993 | -0.06(-0.84%) |
May 25, 2004 | 7.651 | 7.715 | 7.530 | 7.636 | 29,871 | +0.05(+0.65%) |
May 24, 2004 | 7.771 | 7.785 | 7.523 | 7.587 | 34,521 | -0.05(-0.65%) |
May 21, 2004 | 7.622 | 7.771 | 7.622 | 7.636 | 20,290 | -0.09(-1.19%) |
May 20, 2004 | 7.537 | 7.729 | 7.537 | 7.729 | 19,444 | +0.07(+0.93%) |
May 19, 2004 | 7.509 | 7.700 | 7.509 | 7.658 | 54,247 | +0.14(+1.89%) |
May 18, 2004 | 7.658 | 7.658 | 7.338 | 7.516 | 82,851 | -0.04(-0.56%) |
May 17, 2004 | 7.629 | 7.679 | 7.516 | 7.558 | 49,738 | -0.11(-1.39%) |
May 14, 2004 | 7.775 | 7.800 | 7.651 | 7.665 | 35,366 | -0.11(-1.46%) |
May 13, 2004 | 7.867 | 7.927 | 7.729 | 7.778 | 83,555 | -0.06(-0.72%) |
May 12, 2004 | 7.807 | 7.871 | 7.785 | 7.835 | 75,101 | +0.01(+0.09%) |
May 11, 2004 | 7.807 | 7.942 | 7.793 | 7.828 | 79,328 | +0.04(+0.46%) |
May 10, 2004 | 7.835 | 7.913 | 7.793 | 7.793 | 64,815 | -0.03(-0.36%) |
May 07, 2004 | 7.821 | 7.906 | 7.821 | 7.821 | 76,228 | -0.05(-0.63%) |
May 06, 2004 | 7.821 | 7.949 | 7.821 | 7.871 | 80,737 | -0.01(-0.18%) |
May 05, 2004 | 7.821 | 7.977 | 7.821 | 7.885 | 30,716 | +0.01(+0.09%) |
May 04, 2004 | 7.881 | 7.942 | 7.814 | 7.878 | 29,026 | -0.04(-0.45%) |
May 03, 2004 | 8.016 | 8.091 | 7.856 | 7.913 | 12,822 | -0.03(-0.36%) |
Apr 30, 2004 | 8.162 | 8.197 | 7.920 | 7.942 | 50,866 | -0.18(-2.19%) |
Apr 29, 2004 | 8.197 | 8.225 | 8.041 | 8.119 | 47,766 | -0.06(-0.69%) |
Apr 28, 2004 | 8.162 | 8.234 | 8.020 | 8.176 | 73,833 | -0.03(-0.35%) |
Apr 27, 2004 | 8.126 | 8.332 | 8.027 | 8.204 | 149,639 | +0.02(+0.26%) |
Apr 26, 2004 | 8.240 | 8.282 | 8.144 | 8.183 | 33,394 | -0.02(-0.26%) |
Apr 23, 2004 | 8.084 | 8.204 | 8.069 | 8.204 | 28,744 | +0.08(+0.96%) |
Apr 22, 2004 | 8.162 | 8.218 | 8.069 | 8.126 | 12,258 | -0.08(-0.95%) |
Apr 21, 2004 | 8.020 | 8.233 | 7.991 | 8.204 | 13,667 | +0.09(+1.05%) |
Apr 20, 2004 | 8.087 | 8.375 | 8.087 | 8.119 | 24,517 | -0.06(-0.78%) |
Apr 19, 2004 | 8.020 | 8.183 | 7.991 | 8.183 | 20,571 | +0.08(+0.96%) |
Apr 16, 2004 | 8.162 | 8.204 | 8.005 | 8.105 | 11,131 | +0.11(+1.33%) |
Apr 15, 2004 | 8.190 | 8.190 | 7.998 | 7.998 | 23,249 | -0.11(-1.31%) |
Apr 14, 2004 | 7.998 | 8.296 | 7.984 | 8.105 | 29,307 | -0.13(-1.55%) |
Apr 13, 2004 | 8.233 | 8.275 | 8.112 | 8.233 | 27,476 | -0.10(-1.19%) |
Apr 12, 2004 | 8.233 | 8.389 | 7.984 | 8.332 | 23,249 | -0.04(-0.51%) |
Apr 08, 2004 | 8.389 | 8.453 | 8.240 | 8.375 | 26,771 | +0.11(+1.29%) |
Apr 07, 2004 | 8.162 | 8.339 | 8.069 | 8.268 | 20,008 | +0.14(+1.75%) |
Apr 06, 2004 | 8.155 | 8.162 | 8.020 | 8.126 | 34,521 | +0.08(+0.97%) |
Apr 05, 2004 | 8.027 | 8.119 | 7.998 | 8.048 | 7,749 | -0.06(-0.79%) |
Apr 02, 2004 | 7.878 | 8.162 | 7.878 | 8.112 | 37,621 | +0.17(+2.14%) |