Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.294 | 8.826 | 8.294 | 8.802 | 82,315 | +0.49(+5.88%) |
Apr 28, 2005 | 8.357 | 8.376 | 8.245 | 8.313 | 25,028 | -0.12(-1.38%) |
Apr 27, 2005 | 8.570 | 8.570 | 8.270 | 8.429 | 21,888 | +0.00(+0.00%) |
Apr 26, 2005 | 8.110 | 8.478 | 8.110 | 8.429 | 75,989 | +0.22(+2.65%) |
Apr 25, 2005 | 8.294 | 8.328 | 7.950 | 8.212 | 162,690 | -0.26(-3.09%) |
Apr 22, 2005 | 8.759 | 8.759 | 8.420 | 8.473 | 51,279 | -0.15(-1.69%) |
Apr 21, 2005 | 8.550 | 8.875 | 8.502 | 8.618 | 288,092 | -0.01(-0.11%) |
Apr 20, 2005 | 8.715 | 9.136 | 8.628 | 8.628 | 155,903 | -0.13(-1.44%) |
Apr 19, 2005 | 8.584 | 8.754 | 8.458 | 8.754 | 89,016 | +0.09(+1.06%) |
Apr 18, 2005 | 8.541 | 8.739 | 8.531 | 8.662 | 90,100 | -0.01(-0.11%) |
Apr 15, 2005 | 8.686 | 8.855 | 8.536 | 8.671 | 116,192 | -0.18(-2.02%) |
Apr 14, 2005 | 8.826 | 9.136 | 8.701 | 8.851 | 109,748 | -0.45(-4.79%) |
Apr 13, 2005 | 9.427 | 9.427 | 9.228 | 9.296 | 28,448 | -0.07(-0.72%) |
Apr 12, 2005 | 8.822 | 9.606 | 8.773 | 9.364 | 103,907 | +0.39(+4.31%) |
Apr 11, 2005 | 8.517 | 9.388 | 8.517 | 8.977 | 333,537 | +0.50(+5.94%) |
Apr 08, 2005 | 8.817 | 8.817 | 8.405 | 8.473 | 585,314 | -0.27(-3.05%) |
Apr 07, 2005 | 8.880 | 9.214 | 8.570 | 8.739 | 57,870 | -0.23(-2.59%) |
Apr 06, 2005 | 9.064 | 9.165 | 8.894 | 8.972 | 20,757 | -0.19(-2.11%) |
Apr 05, 2005 | 8.870 | 9.345 | 8.870 | 9.165 | 40,023 | +0.14(+1.50%) |
Apr 04, 2005 | 9.175 | 9.255 | 8.918 | 9.030 | 39,269 | -0.15(-1.58%) |
Apr 01, 2005 | 9.253 | 9.369 | 9.102 | 9.175 | 159,867 | -0.10(-1.10%) |
Mar 31, 2005 | 9.184 | 9.359 | 9.024 | 9.277 | 110,617 | +0.10(+1.05%) |
Mar 30, 2005 | 9.223 | 9.296 | 9.112 | 9.180 | 73,135 | +0.01(+0.11%) |
Mar 29, 2005 | 9.180 | 9.412 | 8.957 | 9.170 | 142,150 | -0.07(-0.73%) |
Mar 28, 2005 | 9.228 | 9.262 | 8.986 | 9.238 | 179,370 | +0.13(+1.44%) |
Mar 24, 2005 | 9.214 | 9.286 | 8.885 | 9.107 | 69,731 | -0.12(-1.31%) |
Mar 23, 2005 | 9.199 | 9.262 | 9.078 | 9.228 | 192,512 | -0.08(-0.83%) |
Mar 22, 2005 | 9.209 | 9.323 | 9.204 | 9.306 | 12,125 | +0.00(+0.00%) |
Mar 21, 2005 | 9.441 | 9.441 | 9.175 | 9.306 | 305,782 | -0.04(-0.41%) |
Mar 18, 2005 | 9.466 | 9.587 | 9.175 | 9.345 | 73,114 | +0.04(+0.42%) |
Mar 17, 2005 | 9.320 | 9.425 | 9.204 | 9.306 | 47,983 | -0.03(-0.31%) |
Mar 16, 2005 | 9.543 | 9.690 | 9.320 | 9.335 | 53,962 | -0.24(-2.53%) |
Mar 15, 2005 | 9.620 | 9.756 | 9.562 | 9.577 | 16,353 | -0.07(-0.75%) |
Mar 14, 2005 | 9.896 | 9.896 | 9.446 | 9.650 | 34,731 | -0.09(-0.90%) |
Mar 11, 2005 | 9.853 | 9.853 | 9.441 | 9.737 | 37,484 | +0.01(+0.15%) |
Mar 10, 2005 | 9.804 | 9.804 | 9.466 | 9.722 | 26,377 | -0.01(-0.10%) |
Mar 09, 2005 | 9.732 | 9.814 | 9.727 | 9.732 | 29,687 | +0.00(+0.00%) |
Mar 08, 2005 | 9.645 | 9.771 | 9.645 | 9.732 | 42,650 | -0.00(-0.05%) |
Mar 07, 2005 | 9.756 | 9.921 | 9.596 | 9.737 | 70,477 | -0.09(-0.94%) |
Mar 04, 2005 | 9.683 | 9.829 | 9.683 | 9.829 | 58,760 | -0.02(-0.20%) |
Mar 03, 2005 | 9.708 | 9.848 | 9.694 | 9.848 | 123,446 | +0.13(+1.35%) |
Mar 02, 2005 | 9.470 | 9.863 | 9.456 | 9.717 | 111,142 | -0.13(-1.33%) |
Mar 01, 2005 | 8.957 | 9.974 | 8.957 | 9.848 | 319,168 | +0.73(+7.96%) |
Feb 28, 2005 | 9.006 | 9.151 | 9.006 | 9.122 | 114,432 | +0.02(+0.21%) |
Feb 25, 2005 | 8.885 | 9.151 | 8.885 | 9.102 | 147,999 | +0.17(+1.95%) |
Feb 24, 2005 | 9.098 | 9.098 | 8.885 | 8.928 | 77,945 | +0.01(+0.16%) |
Feb 23, 2005 | 9.102 | 9.102 | 8.802 | 8.914 | 160,726 | -0.15(-1.60%) |
Feb 22, 2005 | 9.078 | 9.199 | 9.020 | 9.059 | 131,620 | +0.03(+0.32%) |
Feb 18, 2005 | 9.151 | 9.151 | 9.030 | 9.030 | 93,954 | -0.07(-0.80%) |
Feb 17, 2005 | 9.175 | 9.175 | 9.030 | 9.102 | 111,543 | +0.01(+0.16%) |
Feb 16, 2005 | 8.802 | 9.151 | 8.642 | 9.088 | 1,758,523 | +0.48(+5.57%) |
Feb 15, 2005 | 8.594 | 8.662 | 8.521 | 8.609 | 106,865 | -0.06(-0.67%) |
Feb 14, 2005 | 8.928 | 8.991 | 8.594 | 8.667 | 68,285 | -0.29(-3.24%) |
Feb 11, 2005 | 9.253 | 9.509 | 8.957 | 8.957 | 20,401 | -0.39(-4.15%) |
Feb 10, 2005 | 9.422 | 9.615 | 9.257 | 9.345 | 24,003 | -0.09(-0.92%) |
Feb 09, 2005 | 9.548 | 9.548 | 9.422 | 9.432 | 21,880 | -0.01(-0.10%) |
Feb 08, 2005 | 9.180 | 9.766 | 9.180 | 9.441 | 41,349 | +0.24(+2.63%) |
Feb 07, 2005 | 9.146 | 9.219 | 8.817 | 9.199 | 45,083 | +0.20(+2.21%) |
Feb 04, 2005 | 8.812 | 9.136 | 8.812 | 9.001 | 64,144 | +0.19(+2.14%) |
Feb 03, 2005 | 8.705 | 9.141 | 8.705 | 8.812 | 57,434 | -0.22(-2.47%) |
Feb 02, 2005 | 8.521 | 9.146 | 8.521 | 9.035 | 67,763 | +0.34(+3.96%) |