Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.768 | 8.845 | 8.698 | 8.804 | 248,898 | +0.01(+0.13%) |
Apr 28, 2005 | 8.809 | 8.862 | 8.732 | 8.792 | 368,877 | -0.06(-0.73%) |
Apr 27, 2005 | 8.821 | 9.056 | 8.686 | 8.857 | 243,211 | +0.08(+0.87%) |
Apr 26, 2005 | 8.857 | 8.880 | 8.698 | 8.780 | 408,552 | -0.06(-0.67%) |
Apr 25, 2005 | 8.786 | 8.925 | 8.727 | 8.839 | 402,058 | +0.02(+0.20%) |
Apr 22, 2005 | 8.804 | 8.974 | 8.733 | 8.821 | 473,905 | +0.04(+0.47%) |
Apr 21, 2005 | 8.621 | 8.933 | 8.598 | 8.780 | 554,393 | +0.16(+1.84%) |
Apr 20, 2005 | 8.692 | 8.739 | 8.527 | 8.621 | 504,963 | +0.01(+0.07%) |
Apr 19, 2005 | 8.621 | 8.680 | 8.581 | 8.615 | 272,787 | +0.02(+0.21%) |
Apr 18, 2005 | 8.392 | 8.668 | 8.316 | 8.598 | 402,168 | +0.19(+2.20%) |
Apr 15, 2005 | 8.586 | 8.592 | 8.339 | 8.413 | 419,909 | -0.11(-1.34%) |
Apr 14, 2005 | 8.586 | 8.657 | 8.492 | 8.527 | 327,308 | +0.02(+0.28%) |
Apr 13, 2005 | 8.727 | 8.733 | 8.498 | 8.504 | 209,839 | -0.21(-2.36%) |
Apr 12, 2005 | 8.539 | 8.780 | 8.457 | 8.710 | 359,491 | +0.09(+1.09%) |
Apr 11, 2005 | 8.657 | 8.745 | 8.562 | 8.615 | 256,058 | -0.07(-0.81%) |
Apr 08, 2005 | 8.798 | 8.833 | 8.657 | 8.686 | 237,464 | -0.10(-1.14%) |
Apr 07, 2005 | 8.827 | 8.851 | 8.710 | 8.786 | 211,519 | -0.02(-0.20%) |
Apr 06, 2005 | 8.762 | 8.915 | 8.721 | 8.804 | 473,668 | +0.09(+1.08%) |
Apr 05, 2005 | 8.680 | 8.786 | 8.651 | 8.710 | 606,408 | +0.09(+1.09%) |
Apr 04, 2005 | 8.639 | 8.739 | 8.492 | 8.615 | 401,310 | +0.04(+0.48%) |
Apr 01, 2005 | 8.745 | 8.821 | 8.533 | 8.574 | 447,424 | -0.19(-2.15%) |
Mar 31, 2005 | 8.851 | 8.851 | 8.639 | 8.762 | 454,586 | -0.09(-1.00%) |
Mar 30, 2005 | 8.621 | 8.851 | 8.621 | 8.851 | 354,206 | +0.18(+2.03%) |
Mar 29, 2005 | 8.710 | 8.845 | 8.598 | 8.674 | 529,280 | -0.06(-0.67%) |
Mar 28, 2005 | 8.715 | 8.851 | 8.715 | 8.733 | 535,396 | +0.00(+0.00%) |
Mar 24, 2005 | 8.792 | 8.880 | 8.710 | 8.733 | 439,012 | -0.05(-0.54%) |
Mar 23, 2005 | 8.851 | 8.868 | 8.780 | 8.780 | 261,394 | -0.10(-1.13%) |
Mar 22, 2005 | 8.851 | 9.021 | 8.798 | 8.880 | 281,225 | +0.00(+0.00%) |
Mar 21, 2005 | 9.021 | 9.021 | 8.874 | 8.880 | 325,149 | -0.11(-1.24%) |
Mar 18, 2005 | 8.998 | 9.004 | 8.704 | 8.992 | 1,051,190 | +0.06(+0.72%) |
Mar 17, 2005 | 8.992 | 9.056 | 8.921 | 8.927 | 445,207 | -0.02(-0.26%) |
Mar 16, 2005 | 8.851 | 8.992 | 8.780 | 8.951 | 535,374 | +0.10(+1.13%) |
Mar 15, 2005 | 8.927 | 8.974 | 8.821 | 8.851 | 205,868 | -0.03(-0.33%) |
Mar 14, 2005 | 8.851 | 8.939 | 8.827 | 8.880 | 229,863 | +0.00(+0.00%) |
Mar 11, 2005 | 8.874 | 8.909 | 8.798 | 8.880 | 371,561 | +0.04(+0.47%) |
Mar 10, 2005 | 8.880 | 8.998 | 8.827 | 8.839 | 318,311 | -0.05(-0.60%) |
Mar 09, 2005 | 9.251 | 9.251 | 8.886 | 8.892 | 299,962 | -0.12(-1.37%) |
Mar 08, 2005 | 8.968 | 9.127 | 8.933 | 9.015 | 622,222 | +0.01(+0.07%) |
Mar 07, 2005 | 9.227 | 9.239 | 9.009 | 9.009 | 628,385 | -0.19(-2.05%) |
Mar 04, 2005 | 8.951 | 9.233 | 8.927 | 9.198 | 607,306 | +0.17(+1.89%) |
Mar 03, 2005 | 8.968 | 9.133 | 8.968 | 9.027 | 400,728 | +0.05(+0.59%) |
Mar 02, 2005 | 8.998 | 9.109 | 8.909 | 8.974 | 530,589 | -0.01(-0.07%) |
Mar 01, 2005 | 8.886 | 9.045 | 8.886 | 8.980 | 241,810 | +0.05(+0.59%) |
Feb 28, 2005 | 8.915 | 8.962 | 8.821 | 8.927 | 286,505 | -0.04(-0.39%) |
Feb 25, 2005 | 8.962 | 9.015 | 8.821 | 8.962 | 314,975 | +0.06(+0.66%) |
Feb 24, 2005 | 8.733 | 8.962 | 8.657 | 8.904 | 570,655 | +0.19(+2.16%) |
Feb 23, 2005 | 8.886 | 8.909 | 8.715 | 8.715 | 448,368 | -0.11(-1.20%) |
Feb 22, 2005 | 8.851 | 8.851 | 8.757 | 8.821 | 803,419 | -0.08(-0.86%) |
Feb 18, 2005 | 9.027 | 9.033 | 8.845 | 8.898 | 245,072 | -0.04(-0.46%) |
Feb 17, 2005 | 9.062 | 9.186 | 8.933 | 8.939 | 325,749 | -0.19(-2.03%) |
Feb 16, 2005 | 9.109 | 9.145 | 8.974 | 9.124 | 202,741 | +0.10(+1.14%) |
Feb 15, 2005 | 9.168 | 9.198 | 8.992 | 9.021 | 535,330 | -0.06(-0.65%) |
Feb 14, 2005 | 9.115 | 9.127 | 8.992 | 9.080 | 374,579 | -0.06(-0.71%) |
Feb 11, 2005 | 9.121 | 9.198 | 9.004 | 9.145 | 364,575 | +0.00(+0.00%) |
Feb 10, 2005 | 9.321 | 9.321 | 9.127 | 9.145 | 530,560 | -0.06(-0.64%) |
Feb 09, 2005 | 9.433 | 9.468 | 9.204 | 9.204 | 291,766 | -0.21(-2.25%) |
Feb 08, 2005 | 9.421 | 9.468 | 9.380 | 9.415 | 477,544 | -0.02(-0.25%) |
Feb 07, 2005 | 9.409 | 9.456 | 9.309 | 9.439 | 232,577 | +0.04(+0.38%) |
Feb 04, 2005 | 9.298 | 9.409 | 9.227 | 9.403 | 241,179 | +0.06(+0.69%) |
Feb 03, 2005 | 9.239 | 9.339 | 9.239 | 9.339 | 216,351 | +0.02(+0.19%) |
Feb 02, 2005 | 9.345 | 9.351 | 9.186 | 9.321 | 293,131 | -0.01(-0.06%) |