Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.691 | 9.887 | 9.308 | 9.818 | 10,490,088 | +0.19(+2.01%) |
Apr 28, 2005 | 9.284 | 9.825 | 9.270 | 9.625 | 25,746,200 | +0.82(+9.36%) |
Apr 27, 2005 | 8.753 | 8.884 | 8.622 | 8.801 | 5,239,441 | +0.01(+0.12%) |
Apr 26, 2005 | 8.794 | 9.067 | 8.725 | 8.791 | 6,340,101 | -0.02(-0.27%) |
Apr 25, 2005 | 8.808 | 8.894 | 8.681 | 8.815 | 5,875,761 | +0.07(+0.83%) |
Apr 22, 2005 | 8.939 | 8.953 | 8.646 | 8.743 | 7,394,705 | -0.27(-2.98%) |
Apr 21, 2005 | 8.843 | 9.132 | 8.836 | 9.012 | 6,783,668 | +0.25(+2.83%) |
Apr 20, 2005 | 8.881 | 8.949 | 8.698 | 8.763 | 5,694,048 | -0.04(-0.43%) |
Apr 19, 2005 | 8.653 | 8.898 | 8.653 | 8.801 | 5,543,338 | +0.21(+2.49%) |
Apr 18, 2005 | 8.467 | 8.735 | 8.425 | 8.588 | 5,385,585 | +0.11(+1.26%) |
Apr 15, 2005 | 8.515 | 8.570 | 8.343 | 8.481 | 6,707,120 | -0.12(-1.40%) |
Apr 14, 2005 | 8.791 | 8.808 | 8.577 | 8.601 | 4,580,759 | -0.12(-1.34%) |
Apr 13, 2005 | 8.891 | 8.922 | 8.670 | 8.719 | 3,401,980 | -0.20(-2.20%) |
Apr 12, 2005 | 8.794 | 8.939 | 8.660 | 8.915 | 3,498,928 | +0.08(+0.90%) |
Apr 11, 2005 | 8.939 | 8.960 | 8.798 | 8.836 | 2,109,679 | -0.07(-0.81%) |
Apr 08, 2005 | 8.877 | 9.060 | 8.836 | 8.908 | 3,979,239 | +0.03(+0.31%) |
Apr 07, 2005 | 8.539 | 8.956 | 8.532 | 8.881 | 5,565,065 | +0.33(+3.83%) |
Apr 06, 2005 | 8.722 | 8.739 | 8.515 | 8.553 | 4,214,972 | -0.09(-1.08%) |
Apr 05, 2005 | 8.670 | 8.701 | 8.543 | 8.646 | 5,639,872 | +0.02(+0.24%) |
Apr 04, 2005 | 8.663 | 8.774 | 8.588 | 8.625 | 5,497,211 | -0.09(-1.07%) |
Apr 01, 2005 | 9.043 | 9.049 | 8.650 | 8.719 | 7,675,011 | -0.25(-2.77%) |
Mar 31, 2005 | 9.098 | 9.101 | 8.891 | 8.967 | 4,232,594 | -0.14(-1.51%) |
Mar 30, 2005 | 8.856 | 9.108 | 8.843 | 9.105 | 4,179,870 | +0.26(+2.96%) |
Mar 29, 2005 | 8.791 | 8.984 | 8.698 | 8.843 | 6,608,505 | +0.04(+0.51%) |
Mar 28, 2005 | 8.815 | 8.918 | 8.794 | 8.798 | 4,100,544 | +0.00(+0.00%) |
Mar 24, 2005 | 8.877 | 8.932 | 8.798 | 8.798 | 4,523,716 | +0.01(+0.08%) |
Mar 23, 2005 | 8.943 | 8.974 | 8.791 | 8.791 | 5,979,868 | +0.04(+0.47%) |
Mar 22, 2005 | 8.856 | 8.984 | 8.674 | 8.750 | 7,129,219 | -0.09(-1.01%) |
Mar 21, 2005 | 8.915 | 8.974 | 8.770 | 8.839 | 3,624,045 | -0.09(-0.97%) |
Mar 18, 2005 | 8.936 | 9.018 | 8.860 | 8.925 | 6,844,017 | +0.06(+0.70%) |
Mar 17, 2005 | 8.946 | 9.022 | 8.860 | 8.863 | 4,227,057 | -0.10(-1.15%) |
Mar 16, 2005 | 9.115 | 9.153 | 8.949 | 8.967 | 6,476,275 | -0.22(-2.40%) |
Mar 15, 2005 | 9.429 | 9.463 | 9.180 | 9.187 | 3,268,057 | -0.22(-2.35%) |
Mar 14, 2005 | 9.353 | 9.501 | 9.301 | 9.408 | 2,342,285 | +0.03(+0.29%) |
Mar 11, 2005 | 9.470 | 9.577 | 9.256 | 9.380 | 4,980,737 | -0.09(-0.95%) |
Mar 10, 2005 | 9.432 | 9.542 | 9.256 | 9.470 | 4,363,425 | +0.01(+0.11%) |
Mar 09, 2005 | 9.560 | 9.736 | 9.422 | 9.460 | 7,981,060 | -0.13(-1.37%) |
Mar 08, 2005 | 9.853 | 9.911 | 9.553 | 9.591 | 7,268,367 | -0.23(-2.35%) |
Mar 07, 2005 | 9.718 | 9.911 | 9.656 | 9.822 | 6,715,637 | +0.11(+1.10%) |
Mar 04, 2005 | 9.704 | 9.904 | 9.653 | 9.715 | 10,510,150 | +0.08(+0.79%) |
Mar 03, 2005 | 9.673 | 9.746 | 9.346 | 9.639 | 6,115,439 | -0.06(-0.57%) |
Mar 02, 2005 | 9.680 | 9.911 | 9.604 | 9.694 | 5,882,448 | -0.11(-1.09%) |
Mar 01, 2005 | 9.529 | 9.842 | 9.525 | 9.801 | 5,383,181 | +0.33(+3.53%) |
Feb 28, 2005 | 9.711 | 9.780 | 9.408 | 9.467 | 7,638,723 | -0.23(-2.35%) |
Feb 25, 2005 | 9.470 | 9.767 | 9.470 | 9.694 | 5,553,270 | +0.17(+1.77%) |
Feb 24, 2005 | 9.153 | 9.525 | 9.136 | 9.525 | 7,195,739 | +0.37(+4.03%) |
Feb 23, 2005 | 9.274 | 9.308 | 9.029 | 9.156 | 5,688,705 | +0.01(+0.15%) |
Feb 22, 2005 | 9.187 | 9.349 | 9.087 | 9.143 | 6,552,845 | -0.09(-1.01%) |
Feb 18, 2005 | 9.418 | 9.456 | 9.229 | 9.236 | 4,748,705 | -0.18(-1.87%) |
Feb 17, 2005 | 9.704 | 9.777 | 9.377 | 9.411 | 3,881,641 | -0.33(-3.40%) |
Feb 16, 2005 | 9.753 | 9.801 | 9.601 | 9.742 | 4,843,112 | -0.06(-0.60%) |
Feb 15, 2005 | 9.708 | 9.970 | 9.667 | 9.801 | 5,349,541 | +0.08(+0.78%) |
Feb 14, 2005 | 9.770 | 9.822 | 9.636 | 9.725 | 2,596,606 | -0.04(-0.46%) |
Feb 11, 2005 | 9.480 | 9.908 | 9.429 | 9.770 | 6,660,300 | +0.29(+3.05%) |
Feb 10, 2005 | 9.418 | 9.515 | 9.339 | 9.480 | 4,716,325 | +0.14(+1.51%) |
Feb 09, 2005 | 9.567 | 9.604 | 9.325 | 9.339 | 8,082,983 | -0.28(-2.90%) |
Feb 08, 2005 | 9.460 | 9.698 | 9.422 | 9.618 | 5,267,558 | +0.17(+1.75%) |
Feb 07, 2005 | 9.556 | 9.636 | 9.398 | 9.453 | 5,405,302 | -0.13(-1.33%) |
Feb 04, 2005 | 9.187 | 9.584 | 9.139 | 9.580 | 5,319,231 | +0.44(+4.83%) |
Feb 03, 2005 | 9.405 | 9.432 | 9.032 | 9.139 | 6,152,618 | -0.09(-0.97%) |
Feb 02, 2005 | 9.063 | 9.263 | 9.032 | 9.229 | 7,919,649 | +0.20(+2.25%) |