Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.188 | 8.266 | 7.982 | 8.108 | 12,214,358 | +0.01(+0.10%) |
Apr 28, 2005 | 8.315 | 8.315 | 8.056 | 8.101 | 18,633,654 | -0.24(-2.83%) |
Apr 27, 2005 | 8.627 | 8.627 | 8.305 | 8.336 | 17,974,286 | -0.28(-3.21%) |
Apr 26, 2005 | 8.660 | 8.722 | 8.582 | 8.613 | 19,543,332 | -0.00(-0.05%) |
Apr 25, 2005 | 8.641 | 8.734 | 8.576 | 8.617 | 17,638,574 | +0.07(+0.82%) |
Apr 22, 2005 | 8.578 | 8.666 | 8.405 | 8.547 | 18,139,448 | +0.10(+1.18%) |
Apr 21, 2005 | 8.196 | 8.448 | 8.151 | 8.448 | 11,088,738 | +0.30(+3.66%) |
Apr 20, 2005 | 8.340 | 8.512 | 8.130 | 8.149 | 14,272,996 | -0.20(-2.43%) |
Apr 19, 2005 | 8.167 | 8.381 | 8.149 | 8.352 | 15,548,391 | +0.32(+4.03%) |
Apr 18, 2005 | 7.900 | 8.093 | 7.896 | 8.028 | 14,978,528 | +0.11(+1.43%) |
Apr 15, 2005 | 8.286 | 8.352 | 7.847 | 7.915 | 23,109,466 | -0.34(-4.13%) |
Apr 14, 2005 | 8.411 | 8.471 | 8.253 | 8.257 | 19,347,394 | -0.08(-0.96%) |
Apr 13, 2005 | 8.539 | 8.617 | 8.311 | 8.336 | 19,742,862 | -0.23(-2.69%) |
Apr 12, 2005 | 8.695 | 8.711 | 8.432 | 8.566 | 13,249,447 | -0.13(-1.46%) |
Apr 11, 2005 | 8.627 | 8.765 | 8.529 | 8.693 | 11,956,099 | +0.05(+0.59%) |
Apr 08, 2005 | 8.808 | 8.843 | 8.641 | 8.643 | 11,299,807 | -0.15(-1.73%) |
Apr 07, 2005 | 8.953 | 9.019 | 8.734 | 8.795 | 20,597,912 | -0.09(-0.97%) |
Apr 06, 2005 | 8.715 | 8.890 | 8.668 | 8.880 | 18,951,670 | +0.21(+2.47%) |
Apr 05, 2005 | 8.752 | 8.812 | 8.584 | 8.666 | 15,970,275 | -0.09(-1.00%) |
Apr 04, 2005 | 8.767 | 8.818 | 8.648 | 8.754 | 24,950,364 | +0.05(+0.56%) |
Apr 01, 2005 | 8.578 | 8.705 | 8.526 | 8.705 | 17,556,506 | +0.27(+3.24%) |
Mar 31, 2005 | 8.354 | 8.451 | 8.333 | 8.432 | 20,497,892 | +0.22(+2.63%) |
Mar 30, 2005 | 8.188 | 8.227 | 7.925 | 8.216 | 15,708,169 | +0.13(+1.59%) |
Mar 29, 2005 | 8.290 | 8.344 | 8.081 | 8.087 | 11,441,376 | -0.20(-2.45%) |
Mar 28, 2005 | 8.229 | 8.342 | 8.216 | 8.290 | 8,600,523 | +0.09(+1.09%) |
Mar 24, 2005 | 8.257 | 8.354 | 8.200 | 8.200 | 12,402,603 | +0.04(+0.43%) |
Mar 23, 2005 | 8.296 | 8.442 | 8.124 | 8.165 | 22,759,136 | -0.31(-3.64%) |
Mar 22, 2005 | 8.658 | 8.658 | 8.459 | 8.473 | 17,209,766 | -0.02(-0.18%) |
Mar 21, 2005 | 8.578 | 8.578 | 8.387 | 8.489 | 18,584,926 | -0.07(-0.87%) |
Mar 18, 2005 | 8.344 | 8.563 | 8.325 | 8.563 | 45,659,840 | +0.25(+3.05%) |
Mar 17, 2005 | 8.325 | 8.459 | 8.247 | 8.309 | 25,582,292 | +0.14(+1.72%) |
Mar 16, 2005 | 8.093 | 8.227 | 7.993 | 8.169 | 15,866,920 | +0.07(+0.87%) |
Mar 15, 2005 | 8.227 | 8.391 | 8.099 | 8.099 | 18,758,808 | -0.09(-1.10%) |
Mar 14, 2005 | 7.886 | 8.247 | 7.798 | 8.188 | 20,663,312 | +0.32(+4.01%) |
Mar 11, 2005 | 7.847 | 8.058 | 7.820 | 7.872 | 21,785,854 | -0.12(-1.54%) |
Mar 10, 2005 | 8.188 | 8.190 | 7.966 | 7.995 | 21,610,946 | -0.22(-2.66%) |
Mar 09, 2005 | 8.514 | 8.539 | 8.212 | 8.214 | 14,161,177 | -0.25(-2.97%) |
Mar 08, 2005 | 8.535 | 8.594 | 8.442 | 8.465 | 10,402,183 | -0.07(-0.80%) |
Mar 07, 2005 | 8.734 | 8.734 | 8.514 | 8.533 | 13,815,977 | -0.20(-2.30%) |
Mar 04, 2005 | 8.666 | 8.772 | 8.578 | 8.734 | 11,734,001 | +0.14(+1.63%) |
Mar 03, 2005 | 8.584 | 8.670 | 8.535 | 8.594 | 12,319,509 | +0.07(+0.78%) |
Mar 02, 2005 | 8.354 | 8.598 | 8.288 | 8.528 | 11,624,491 | +0.17(+2.08%) |
Mar 01, 2005 | 8.529 | 8.574 | 8.336 | 8.354 | 13,336,389 | -0.22(-2.55%) |
Feb 28, 2005 | 8.724 | 8.830 | 8.514 | 8.572 | 14,436,107 | -0.15(-1.74%) |
Feb 25, 2005 | 8.364 | 8.726 | 8.364 | 8.724 | 13,605,676 | +0.24(+2.78%) |
Feb 24, 2005 | 8.412 | 8.490 | 8.292 | 8.489 | 12,015,855 | +0.09(+1.02%) |
Feb 23, 2005 | 8.179 | 8.411 | 8.177 | 8.403 | 10,457,579 | +0.19(+2.30%) |
Feb 22, 2005 | 8.286 | 8.430 | 8.208 | 8.214 | 13,553,357 | -0.07(-0.85%) |
Feb 18, 2005 | 8.194 | 8.321 | 8.161 | 8.284 | 10,158,286 | +0.14(+1.68%) |
Feb 17, 2005 | 8.272 | 8.340 | 8.140 | 8.147 | 11,590,638 | -0.13(-1.58%) |
Feb 16, 2005 | 8.112 | 8.305 | 8.079 | 8.278 | 12,660,349 | +0.21(+2.66%) |
Feb 15, 2005 | 8.071 | 8.143 | 8.009 | 8.064 | 9,860,531 | -0.01(-0.14%) |
Feb 14, 2005 | 8.145 | 8.188 | 8.054 | 8.075 | 9,120,376 | -0.09(-1.15%) |
Feb 11, 2005 | 8.198 | 8.235 | 8.130 | 8.169 | 11,534,985 | -0.02(-0.24%) |
Feb 10, 2005 | 8.032 | 8.194 | 8.003 | 8.188 | 12,463,898 | +0.26(+3.27%) |
Feb 09, 2005 | 7.958 | 8.052 | 7.867 | 7.929 | 10,368,843 | -0.06(-0.71%) |
Feb 08, 2005 | 7.991 | 8.071 | 7.921 | 7.986 | 8,484,601 | -0.01(-0.07%) |
Feb 07, 2005 | 8.140 | 8.198 | 7.900 | 7.991 | 8,799,539 | -0.19(-2.34%) |
Feb 04, 2005 | 8.140 | 8.212 | 8.093 | 8.182 | 11,749,389 | +0.04(+0.45%) |
Feb 03, 2005 | 8.101 | 8.149 | 8.001 | 8.145 | 13,863,935 | +0.04(+0.55%) |
Feb 02, 2005 | 8.052 | 8.101 | 7.954 | 8.101 | 13,766,479 | +0.12(+1.49%) |