Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.050 | 7.290 | 6.940 | 7.220 | 123,065 | +0.13(+1.83%) |
Apr 28, 2005 | 7.030 | 7.340 | 6.710 | 7.090 | 160,627 | -0.16(-2.21%) |
Apr 27, 2005 | 7.580 | 7.580 | 7.220 | 7.250 | 96,971 | -0.35(-4.61%) |
Apr 26, 2005 | 7.800 | 8.100 | 7.550 | 7.600 | 109,396 | -0.27(-3.43%) |
Apr 25, 2005 | 7.790 | 8.140 | 7.580 | 7.870 | 185,507 | +0.00(+0.00%) |
Apr 22, 2005 | 8.200 | 8.230 | 7.580 | 7.870 | 181,977 | -0.41(-4.95%) |
Apr 21, 2005 | 8.360 | 8.670 | 8.180 | 8.280 | 204,686 | -0.04(-0.48%) |
Apr 20, 2005 | 8.880 | 8.890 | 8.120 | 8.320 | 165,102 | -0.40(-4.59%) |
Apr 19, 2005 | 8.380 | 8.900 | 8.260 | 8.720 | 216,435 | +0.29(+3.44%) |
Apr 18, 2005 | 9.540 | 9.550 | 7.800 | 8.430 | 745,792 | -1.19(-12.37%) |
Apr 15, 2005 | 10.04 | 10.14 | 9.500 | 9.620 | 310,558 | -0.61(-5.96%) |
Apr 14, 2005 | 10.87 | 10.87 | 10.11 | 10.23 | 204,441 | -0.57(-5.28%) |
Apr 13, 2005 | 10.00 | 10.91 | 9.852 | 10.80 | 349,387 | +0.69(+6.82%) |
Apr 12, 2005 | 10.31 | 10.31 | 10.00 | 10.11 | 220,262 | -0.25(-2.41%) |
Apr 11, 2005 | 10.35 | 10.36 | 9.800 | 10.36 | 335,878 | +0.20(+1.97%) |
Apr 08, 2005 | 9.770 | 10.30 | 9.510 | 10.16 | 454,713 | +0.31(+3.15%) |
Apr 07, 2005 | 9.110 | 9.940 | 9.000 | 9.850 | 524,921 | +0.85(+9.44%) |
Apr 06, 2005 | 9.060 | 9.150 | 8.970 | 9.000 | 120,214 | -0.01(-0.11%) |
Apr 05, 2005 | 8.980 | 9.080 | 8.770 | 9.010 | 56,665 | +0.10(+1.12%) |
Apr 04, 2005 | 9.190 | 9.198 | 8.720 | 8.910 | 255,900 | -0.28(-3.05%) |
Apr 01, 2005 | 9.120 | 9.230 | 8.552 | 9.190 | 172,381 | +0.12(+1.32%) |
Mar 31, 2005 | 9.230 | 9.230 | 8.740 | 9.070 | 87,664 | -0.09(-0.98%) |
Mar 30, 2005 | 9.100 | 9.230 | 9.000 | 9.160 | 81,602 | +0.09(+0.99%) |
Mar 29, 2005 | 9.220 | 9.280 | 9.000 | 9.070 | 130,063 | -0.10(-1.09%) |
Mar 28, 2005 | 8.710 | 9.250 | 8.700 | 9.170 | 194,888 | +0.47(+5.40%) |
Mar 24, 2005 | 8.760 | 9.000 | 8.690 | 8.700 | 50,344 | -0.22(-2.47%) |
Mar 23, 2005 | 8.730 | 9.000 | 8.710 | 8.920 | 37,152 | +0.15(+1.71%) |
Mar 22, 2005 | 9.010 | 9.100 | 8.770 | 8.770 | 16,191 | -0.33(-3.63%) |
Mar 21, 2005 | 9.000 | 9.200 | 8.500 | 9.100 | 75,446 | +0.10(+1.11%) |
Mar 18, 2005 | 8.650 | 9.000 | 8.610 | 9.000 | 85,643 | +0.31(+3.57%) |
Mar 17, 2005 | 8.530 | 8.800 | 8.230 | 8.690 | 35,517 | -0.12(-1.36%) |
Mar 16, 2005 | 9.150 | 9.160 | 8.770 | 8.810 | 51,380 | -0.20(-2.22%) |
Mar 15, 2005 | 8.790 | 9.010 | 8.790 | 9.010 | 56,044 | +0.22(+2.50%) |
Mar 14, 2005 | 8.750 | 8.830 | 8.600 | 8.790 | 44,304 | +0.15(+1.74%) |
Mar 11, 2005 | 8.640 | 8.700 | 8.500 | 8.640 | 98,435 | -0.01(-0.12%) |
Mar 10, 2005 | 8.640 | 8.749 | 8.500 | 8.650 | 73,875 | +0.00(+0.00%) |
Mar 09, 2005 | 8.750 | 8.850 | 8.310 | 8.650 | 118,395 | -0.10(-1.14%) |
Mar 08, 2005 | 8.710 | 9.620 | 8.630 | 8.750 | 309,203 | +0.01(+0.11%) |
Mar 07, 2005 | 8.640 | 8.750 | 8.610 | 8.740 | 31,020 | +0.09(+1.03%) |
Mar 04, 2005 | 8.800 | 8.940 | 8.630 | 8.651 | 63,371 | -0.14(-1.58%) |
Mar 03, 2005 | 8.800 | 8.910 | 8.450 | 8.790 | 70,555 | -0.07(-0.79%) |
Mar 02, 2005 | 9.240 | 9.240 | 8.650 | 8.860 | 78,288 | -0.34(-3.70%) |
Mar 01, 2005 | 8.830 | 9.300 | 8.830 | 9.200 | 195,882 | +0.42(+4.78%) |
Feb 28, 2005 | 8.630 | 8.890 | 8.530 | 8.780 | 189,405 | +0.30(+3.54%) |
Feb 25, 2005 | 8.430 | 8.480 | 8.250 | 8.480 | 187,096 | +0.08(+0.95%) |
Feb 24, 2005 | 7.760 | 8.500 | 7.710 | 8.400 | 433,137 | +0.65(+8.39%) |
Feb 23, 2005 | 7.600 | 7.750 | 7.470 | 7.750 | 56,887 | +0.30(+4.02%) |
Feb 22, 2005 | 7.350 | 7.609 | 7.350 | 7.451 | 51,219 | -0.05(-0.66%) |
Feb 18, 2005 | 7.510 | 7.650 | 7.410 | 7.500 | 20,779 | -0.02(-0.27%) |
Feb 17, 2005 | 7.520 | 7.600 | 7.440 | 7.520 | 30,307 | +0.00(+0.00%) |
Feb 16, 2005 | 7.400 | 7.530 | 7.390 | 7.520 | 21,740 | +0.02(+0.27%) |
Feb 15, 2005 | 7.410 | 7.550 | 7.080 | 7.500 | 63,204 | -0.13(-1.70%) |
Feb 14, 2005 | 7.520 | 7.650 | 7.420 | 7.630 | 27,494 | -0.02(-0.26%) |
Feb 11, 2005 | 7.500 | 7.770 | 7.500 | 7.650 | 59,351 | +0.21(+2.82%) |
Feb 10, 2005 | 7.320 | 7.490 | 7.300 | 7.440 | 61,241 | +0.05(+0.72%) |
Feb 09, 2005 | 8.000 | 8.000 | 7.300 | 7.387 | 181,967 | -0.61(-7.66%) |
Feb 08, 2005 | 8.240 | 8.240 | 7.990 | 8.000 | 45,078 | -0.15(-1.84%) |
Feb 07, 2005 | 7.990 | 8.189 | 7.990 | 8.150 | 85,805 | +0.21(+2.64%) |
Feb 04, 2005 | 7.780 | 7.990 | 7.780 | 7.940 | 24,476 | -0.03(-0.38%) |
Feb 03, 2005 | 7.940 | 8.050 | 7.850 | 7.970 | 26,367 | -0.12(-1.48%) |
Feb 02, 2005 | 8.090 | 8.150 | 7.950 | 8.090 | 79,920 | -0.07(-0.86%) |