Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.307 | 8.333 | 7.983 | 8.160 | 7,104,138 | -0.12(-1.49%) |
Apr 28, 2005 | 8.360 | 8.423 | 8.183 | 8.283 | 4,008,717 | -0.12(-1.47%) |
Apr 27, 2005 | 8.353 | 8.473 | 8.257 | 8.407 | 3,126,123 | +0.04(+0.44%) |
Apr 26, 2005 | 8.333 | 8.537 | 8.263 | 8.370 | 4,189,467 | +0.01(+0.16%) |
Apr 25, 2005 | 8.123 | 8.470 | 8.113 | 8.357 | 5,826,183 | +0.22(+2.75%) |
Apr 22, 2005 | 8.090 | 8.160 | 8.000 | 8.133 | 3,836,124 | +0.06(+0.70%) |
Apr 21, 2005 | 8.187 | 8.187 | 7.983 | 8.077 | 3,811,788 | -0.02(-0.25%) |
Apr 20, 2005 | 8.263 | 8.263 | 8.030 | 8.097 | 4,116,354 | -0.12(-1.46%) |
Apr 19, 2005 | 8.190 | 8.263 | 8.167 | 8.217 | 2,695,464 | -0.01(-0.12%) |
Apr 18, 2005 | 8.160 | 8.247 | 8.073 | 8.227 | 3,556,704 | +0.15(+1.90%) |
Apr 15, 2005 | 8.300 | 8.303 | 8.060 | 8.073 | 5,857,911 | -0.23(-2.77%) |
Apr 14, 2005 | 8.300 | 8.337 | 8.220 | 8.303 | 6,876,360 | +0.04(+0.44%) |
Apr 13, 2005 | 8.140 | 8.327 | 8.133 | 8.267 | 9,957,507 | +0.10(+1.18%) |
Apr 12, 2005 | 8.297 | 8.297 | 8.033 | 8.170 | 10,151,343 | -0.11(-1.33%) |
Apr 11, 2005 | 8.357 | 8.387 | 8.167 | 8.280 | 15,292,500 | -0.11(-1.27%) |
Apr 08, 2005 | 8.680 | 8.833 | 8.320 | 8.387 | 40,647,408 | -1.00(-10.69%) |
Apr 07, 2005 | 9.550 | 9.590 | 9.343 | 9.390 | 3,358,632 | -0.17(-1.78%) |
Apr 06, 2005 | 9.490 | 9.623 | 9.300 | 9.560 | 3,235,002 | +0.12(+1.24%) |
Apr 05, 2005 | 9.447 | 9.527 | 9.383 | 9.443 | 2,494,341 | +0.03(+0.28%) |
Apr 04, 2005 | 9.443 | 9.460 | 9.293 | 9.417 | 2,342,349 | -0.03(-0.28%) |
Apr 01, 2005 | 9.633 | 9.680 | 9.413 | 9.443 | 5,550,807 | -0.13(-1.39%) |
Mar 31, 2005 | 9.563 | 9.600 | 9.453 | 9.577 | 2,411,310 | -0.02(-0.24%) |
Mar 30, 2005 | 9.493 | 9.613 | 9.490 | 9.600 | 3,686,931 | +0.11(+1.16%) |
Mar 29, 2005 | 9.567 | 9.617 | 9.427 | 9.490 | 2,974,449 | -0.11(-1.15%) |
Mar 28, 2005 | 9.490 | 9.667 | 9.467 | 9.600 | 3,462,357 | +0.11(+1.19%) |
Mar 24, 2005 | 9.430 | 9.597 | 9.367 | 9.487 | 4,722,420 | +0.06(+0.67%) |
Mar 23, 2005 | 9.300 | 9.533 | 9.153 | 9.423 | 5,816,949 | +0.10(+1.07%) |
Mar 22, 2005 | 9.217 | 9.410 | 9.217 | 9.323 | 3,857,202 | +0.08(+0.83%) |
Mar 21, 2005 | 9.177 | 9.287 | 9.083 | 9.247 | 3,386,718 | +0.05(+0.54%) |
Mar 18, 2005 | 9.167 | 9.237 | 9.133 | 9.197 | 3,298,512 | +0.00(+0.05%) |
Mar 17, 2005 | 9.250 | 9.287 | 9.123 | 9.192 | 4,528,314 | -0.05(-0.59%) |
Mar 16, 2005 | 9.303 | 9.500 | 9.200 | 9.247 | 3,417,393 | -0.14(-1.53%) |
Mar 15, 2005 | 9.380 | 9.470 | 9.323 | 9.390 | 2,638,641 | +0.04(+0.39%) |
Mar 14, 2005 | 9.260 | 9.383 | 9.240 | 9.353 | 4,270,527 | +0.12(+1.26%) |
Mar 11, 2005 | 9.280 | 9.353 | 9.177 | 9.237 | 4,785,147 | -0.01(-0.14%) |
Mar 10, 2005 | 9.263 | 9.323 | 9.197 | 9.250 | 3,861,564 | -0.05(-0.50%) |
Mar 09, 2005 | 9.333 | 9.333 | 9.247 | 9.297 | 4,940,004 | -0.03(-0.32%) |
Mar 08, 2005 | 9.450 | 9.473 | 9.300 | 9.327 | 2,764,788 | -0.13(-1.41%) |
Mar 07, 2005 | 9.403 | 9.467 | 9.393 | 9.460 | 3,568,974 | +0.05(+0.57%) |
Mar 04, 2005 | 9.410 | 9.500 | 9.373 | 9.407 | 3,922,212 | +0.02(+0.25%) |
Mar 03, 2005 | 9.337 | 9.483 | 9.293 | 9.383 | 6,303,516 | +0.08(+0.82%) |
Mar 02, 2005 | 9.230 | 9.387 | 9.117 | 9.307 | 5,520,249 | +0.05(+0.50%) |
Mar 01, 2005 | 9.013 | 9.270 | 8.963 | 9.260 | 9,237,753 | +0.28(+3.08%) |
Feb 28, 2005 | 8.967 | 9.007 | 8.877 | 8.983 | 5,445,801 | +0.03(+0.37%) |
Feb 25, 2005 | 8.897 | 8.957 | 8.790 | 8.950 | 3,020,520 | +0.06(+0.67%) |
Feb 24, 2005 | 8.617 | 8.897 | 8.617 | 8.890 | 4,769,910 | +0.24(+2.74%) |
Feb 23, 2005 | 8.607 | 8.733 | 8.420 | 8.653 | 8,083,923 | +0.10(+1.13%) |
Feb 22, 2005 | 8.470 | 8.610 | 8.423 | 8.557 | 7,057,008 | +0.01(+0.16%) |
Feb 18, 2005 | 8.653 | 8.687 | 8.497 | 8.543 | 7,228,575 | -0.14(-1.61%) |
Feb 17, 2005 | 8.923 | 8.927 | 8.663 | 8.683 | 5,991,084 | -0.20(-2.22%) |
Feb 16, 2005 | 9.063 | 9.063 | 8.793 | 8.880 | 8,655,336 | -0.19(-2.09%) |
Feb 15, 2005 | 9.157 | 9.200 | 9.047 | 9.070 | 3,281,970 | -0.10(-1.05%) |
Feb 14, 2005 | 9.240 | 9.240 | 9.153 | 9.167 | 2,614,317 | -0.06(-0.69%) |
Feb 11, 2005 | 9.117 | 9.273 | 9.010 | 9.230 | 3,840,537 | +0.15(+1.61%) |
Feb 10, 2005 | 9.220 | 9.220 | 9.057 | 9.083 | 3,944,832 | -0.06(-0.69%) |
Feb 09, 2005 | 9.330 | 9.330 | 9.053 | 9.147 | 4,303,233 | -0.18(-1.93%) |
Feb 08, 2005 | 9.223 | 9.350 | 9.177 | 9.327 | 3,430,269 | +0.08(+0.83%) |
Feb 07, 2005 | 9.173 | 9.267 | 9.120 | 9.250 | 3,867,465 | +0.09(+1.02%) |
Feb 04, 2005 | 9.120 | 9.263 | 9.120 | 9.157 | 4,036,863 | +0.02(+0.26%) |
Feb 03, 2005 | 9.237 | 9.287 | 9.077 | 9.133 | 3,856,800 | -0.10(-1.08%) |
Feb 02, 2005 | 9.303 | 9.333 | 9.163 | 9.233 | 3,063,813 | -0.01(-0.14%) |