Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.360 | 8.402 | 8.269 | 8.360 | 200,898 | +0.01(+0.07%) |
Apr 28, 2005 | 8.287 | 8.402 | 8.269 | 8.354 | 86,335 | +0.07(+0.88%) |
Apr 27, 2005 | 8.329 | 8.408 | 8.269 | 8.281 | 69,662 | -0.08(-0.94%) |
Apr 26, 2005 | 8.329 | 8.372 | 8.281 | 8.360 | 85,674 | +0.03(+0.36%) |
Apr 25, 2005 | 8.329 | 8.354 | 8.239 | 8.329 | 154,181 | -0.02(-0.22%) |
Apr 22, 2005 | 8.426 | 8.438 | 8.299 | 8.348 | 278,154 | -0.07(-0.86%) |
Apr 21, 2005 | 8.396 | 8.457 | 8.305 | 8.420 | 303,741 | +0.08(+1.02%) |
Apr 20, 2005 | 8.372 | 8.390 | 8.257 | 8.335 | 127,604 | -0.05(-0.65%) |
Apr 19, 2005 | 8.481 | 8.493 | 8.208 | 8.390 | 101,687 | -0.05(-0.65%) |
Apr 18, 2005 | 8.299 | 8.445 | 8.293 | 8.445 | 54,310 | +0.15(+1.75%) |
Apr 15, 2005 | 8.426 | 8.463 | 8.245 | 8.299 | 55,630 | -0.12(-1.44%) |
Apr 14, 2005 | 8.481 | 8.511 | 8.420 | 8.420 | 85,509 | -0.04(-0.43%) |
Apr 13, 2005 | 8.451 | 8.487 | 8.420 | 8.457 | 61,738 | -0.02(-0.21%) |
Apr 12, 2005 | 8.360 | 8.529 | 8.299 | 8.475 | 113,903 | +0.11(+1.30%) |
Apr 11, 2005 | 8.451 | 8.451 | 8.275 | 8.366 | 158,473 | -0.12(-1.36%) |
Apr 08, 2005 | 8.493 | 8.505 | 8.451 | 8.481 | 77,751 | +0.03(+0.36%) |
Apr 07, 2005 | 8.432 | 8.505 | 8.390 | 8.451 | 90,627 | +0.01(+0.07%) |
Apr 06, 2005 | 8.451 | 8.475 | 8.287 | 8.445 | 88,811 | +0.02(+0.29%) |
Apr 05, 2005 | 8.390 | 8.420 | 8.269 | 8.420 | 206,841 | +0.02(+0.22%) |
Apr 04, 2005 | 8.481 | 8.481 | 8.360 | 8.402 | 162,931 | -0.07(-0.79%) |
Apr 01, 2005 | 8.420 | 8.481 | 8.360 | 8.469 | 649,743 | -0.16(-1.83%) |
Mar 31, 2005 | 8.590 | 8.663 | 8.590 | 8.626 | 254,053 | +0.02(+0.28%) |
Mar 30, 2005 | 8.481 | 8.602 | 8.432 | 8.602 | 100,531 | +0.07(+0.85%) |
Mar 29, 2005 | 8.723 | 8.729 | 8.481 | 8.529 | 212,949 | -0.13(-1.54%) |
Mar 28, 2005 | 8.875 | 8.875 | 8.663 | 8.663 | 147,743 | -0.18(-2.05%) |
Mar 24, 2005 | 8.814 | 8.935 | 8.814 | 8.844 | 64,049 | +0.05(+0.62%) |
Mar 23, 2005 | 8.693 | 8.869 | 8.632 | 8.790 | 133,877 | +0.06(+0.69%) |
Mar 22, 2005 | 8.875 | 8.911 | 8.723 | 8.729 | 106,309 | -0.18(-2.04%) |
Mar 21, 2005 | 9.026 | 9.026 | 8.814 | 8.911 | 286,243 | -0.12(-1.34%) |
Mar 18, 2005 | 8.602 | 9.117 | 8.572 | 9.032 | 549,376 | +0.48(+5.59%) |
Mar 17, 2005 | 8.693 | 8.693 | 8.481 | 8.554 | 70,322 | -0.10(-1.19%) |
Mar 16, 2005 | 8.511 | 8.657 | 8.481 | 8.657 | 77,421 | +0.14(+1.64%) |
Mar 15, 2005 | 8.572 | 8.663 | 8.511 | 8.517 | 121,331 | -0.02(-0.28%) |
Mar 14, 2005 | 8.663 | 8.723 | 8.481 | 8.541 | 63,554 | -0.10(-1.19%) |
Mar 11, 2005 | 8.693 | 8.735 | 8.632 | 8.644 | 45,066 | -0.02(-0.21%) |
Mar 10, 2005 | 8.687 | 8.735 | 8.572 | 8.663 | 82,208 | +0.01(+0.07%) |
Mar 09, 2005 | 8.814 | 8.814 | 8.560 | 8.657 | 56,621 | -0.19(-2.12%) |
Mar 08, 2005 | 8.814 | 8.887 | 8.784 | 8.844 | 80,227 | +0.03(+0.34%) |
Mar 07, 2005 | 8.856 | 8.911 | 8.784 | 8.814 | 89,141 | -0.01(-0.14%) |
Mar 04, 2005 | 8.784 | 8.875 | 8.766 | 8.826 | 135,033 | +0.10(+1.18%) |
Mar 03, 2005 | 8.602 | 8.905 | 8.602 | 8.723 | 165,737 | +0.06(+0.70%) |
Mar 02, 2005 | 8.693 | 8.693 | 8.626 | 8.663 | 51,173 | -0.03(-0.35%) |
Mar 01, 2005 | 8.620 | 8.723 | 8.584 | 8.693 | 266,104 | +0.04(+0.49%) |
Feb 28, 2005 | 8.560 | 8.693 | 8.517 | 8.651 | 143,121 | +0.15(+1.71%) |
Feb 25, 2005 | 8.233 | 8.505 | 8.233 | 8.505 | 418,635 | +0.25(+3.01%) |
Feb 24, 2005 | 8.239 | 8.269 | 8.130 | 8.257 | 74,284 | +0.01(+0.15%) |
Feb 23, 2005 | 8.299 | 8.329 | 8.196 | 8.245 | 117,699 | -0.06(-0.73%) |
Feb 22, 2005 | 8.608 | 8.620 | 8.287 | 8.305 | 311,665 | -0.30(-3.52%) |
Feb 18, 2005 | 8.602 | 8.620 | 8.566 | 8.608 | 34,831 | -0.02(-0.28%) |
Feb 17, 2005 | 8.511 | 8.651 | 8.511 | 8.632 | 492,424 | +0.06(+0.71%) |
Feb 16, 2005 | 8.481 | 8.602 | 8.451 | 8.572 | 190,333 | +0.09(+1.07%) |
Feb 15, 2005 | 8.299 | 8.481 | 8.269 | 8.481 | 559,776 | +0.18(+2.19%) |
Feb 14, 2005 | 8.269 | 8.299 | 8.214 | 8.299 | 83,694 | +0.04(+0.44%) |
Feb 11, 2005 | 8.293 | 8.299 | 8.239 | 8.263 | 85,840 | -0.03(-0.37%) |
Feb 10, 2005 | 8.311 | 8.348 | 8.251 | 8.293 | 89,306 | -0.16(-1.86%) |
Feb 09, 2005 | 8.511 | 8.541 | 8.438 | 8.451 | 80,392 | -0.03(-0.36%) |
Feb 08, 2005 | 8.469 | 8.505 | 8.451 | 8.481 | 104,493 | +0.02(+0.21%) |
Feb 07, 2005 | 8.511 | 8.572 | 8.457 | 8.463 | 55,135 | -0.02(-0.21%) |
Feb 04, 2005 | 8.432 | 8.511 | 8.420 | 8.481 | 142,131 | +0.08(+1.01%) |
Feb 03, 2005 | 8.269 | 8.396 | 8.251 | 8.396 | 69,167 | +0.13(+1.54%) |
Feb 02, 2005 | 8.269 | 8.275 | 8.239 | 8.269 | 580,410 | +0.00(+0.00%) |