Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.446 | 8.546 | 8.267 | 8.546 | 11,881,557 | +0.22(+2.67%) |
Apr 28, 2005 | 8.362 | 8.628 | 8.314 | 8.324 | 11,733,273 | -0.10(-1.21%) |
Apr 27, 2005 | 8.630 | 8.647 | 8.252 | 8.426 | 13,466,642 | -0.20(-2.36%) |
Apr 26, 2005 | 8.931 | 9.013 | 8.610 | 8.630 | 11,400,232 | -0.29(-3.28%) |
Apr 25, 2005 | 8.981 | 9.117 | 8.886 | 8.923 | 9,359,533 | +0.03(+0.38%) |
Apr 22, 2005 | 8.898 | 9.118 | 8.764 | 8.889 | 8,738,892 | -0.08(-0.84%) |
Apr 21, 2005 | 8.856 | 9.030 | 8.448 | 8.964 | 14,770,106 | +0.31(+3.53%) |
Apr 20, 2005 | 8.909 | 8.909 | 8.657 | 8.658 | 8,616,020 | -0.25(-2.82%) |
Apr 19, 2005 | 8.688 | 8.958 | 8.688 | 8.909 | 11,544,630 | +0.27(+3.10%) |
Apr 18, 2005 | 8.237 | 8.742 | 8.220 | 8.642 | 16,619,770 | +0.48(+5.90%) |
Apr 15, 2005 | 8.361 | 8.555 | 8.085 | 8.160 | 18,943,584 | -0.19(-2.22%) |
Apr 14, 2005 | 8.530 | 8.645 | 8.237 | 8.346 | 22,850,092 | -0.41(-4.66%) |
Apr 13, 2005 | 9.352 | 9.374 | 8.730 | 8.754 | 17,546,546 | -0.62(-6.62%) |
Apr 12, 2005 | 9.199 | 9.416 | 9.123 | 9.374 | 12,919,546 | +0.11(+1.23%) |
Apr 11, 2005 | 9.244 | 9.366 | 9.152 | 9.260 | 7,930,505 | +0.02(+0.18%) |
Apr 08, 2005 | 9.416 | 9.464 | 9.212 | 9.244 | 11,886,640 | -0.34(-3.54%) |
Apr 07, 2005 | 9.684 | 9.739 | 9.485 | 9.583 | 7,260,237 | -0.07(-0.76%) |
Apr 06, 2005 | 9.533 | 9.749 | 9.500 | 9.657 | 7,553,816 | -0.01(-0.14%) |
Apr 05, 2005 | 9.809 | 9.926 | 9.617 | 9.670 | 7,923,031 | -0.01(-0.05%) |
Apr 04, 2005 | 9.759 | 9.819 | 9.507 | 9.675 | 8,433,057 | -0.09(-0.94%) |
Apr 01, 2005 | 9.650 | 9.866 | 9.592 | 9.767 | 9,116,479 | +0.14(+1.46%) |
Mar 31, 2005 | 9.700 | 9.824 | 9.592 | 9.627 | 10,472,261 | +0.04(+0.45%) |
Mar 30, 2005 | 9.483 | 9.648 | 9.296 | 9.583 | 16,302,873 | +0.18(+1.92%) |
Mar 29, 2005 | 10.06 | 10.10 | 9.374 | 9.403 | 20,928,678 | -0.69(-6.80%) |
Mar 28, 2005 | 10.37 | 10.37 | 10.06 | 10.09 | 9,309,308 | -0.24(-2.28%) |
Mar 24, 2005 | 10.35 | 10.49 | 10.29 | 10.32 | 5,343,307 | +0.09(+0.91%) |
Mar 23, 2005 | 10.48 | 10.59 | 10.20 | 10.23 | 9,209,455 | -0.24(-2.33%) |
Mar 22, 2005 | 10.63 | 10.96 | 10.43 | 10.47 | 12,273,792 | -0.12(-1.10%) |
Mar 21, 2005 | 10.53 | 10.70 | 10.30 | 10.59 | 10,216,650 | +0.28(+2.72%) |
Mar 18, 2005 | 10.37 | 10.44 | 10.17 | 10.31 | 6,741,841 | -0.06(-0.56%) |
Mar 17, 2005 | 10.25 | 10.41 | 10.15 | 10.37 | 7,246,485 | +0.16(+1.61%) |
Mar 16, 2005 | 10.48 | 10.48 | 10.04 | 10.21 | 14,638,265 | -0.33(-3.10%) |
Mar 15, 2005 | 10.37 | 10.67 | 10.25 | 10.53 | 9,039,347 | +0.19(+1.88%) |
Mar 14, 2005 | 10.45 | 10.45 | 10.14 | 10.34 | 10,315,307 | -0.12(-1.18%) |
Mar 11, 2005 | 10.12 | 10.48 | 10.12 | 10.46 | 20,302,356 | +0.82(+8.50%) |
Mar 10, 2005 | 9.844 | 9.934 | 9.458 | 9.642 | 11,401,727 | -0.20(-2.06%) |
Mar 09, 2005 | 10.20 | 10.23 | 9.821 | 9.844 | 10,431,603 | -0.17(-1.65%) |
Mar 08, 2005 | 10.31 | 10.31 | 9.883 | 10.01 | 14,874,443 | -0.34(-3.26%) |
Mar 07, 2005 | 10.58 | 10.59 | 10.34 | 10.35 | 9,105,716 | -0.33(-3.07%) |
Mar 04, 2005 | 10.29 | 10.74 | 10.25 | 10.68 | 11,730,284 | +0.54(+5.33%) |
Mar 03, 2005 | 10.29 | 10.34 | 10.10 | 10.14 | 5,401,604 | -0.08(-0.77%) |
Mar 02, 2005 | 10.02 | 10.27 | 9.809 | 10.21 | 9,104,520 | +0.13(+1.28%) |
Mar 01, 2005 | 10.49 | 10.50 | 10.06 | 10.09 | 11,755,396 | -0.34(-3.27%) |
Feb 28, 2005 | 10.60 | 10.74 | 10.33 | 10.43 | 7,681,472 | -0.18(-1.66%) |
Feb 25, 2005 | 10.32 | 10.69 | 10.32 | 10.60 | 6,951,412 | +0.29(+2.79%) |
Feb 24, 2005 | 9.943 | 10.34 | 9.939 | 10.31 | 9,000,482 | +0.41(+4.17%) |
Feb 23, 2005 | 9.909 | 9.985 | 9.781 | 9.901 | 6,519,116 | +0.18(+1.89%) |
Feb 22, 2005 | 10.03 | 10.29 | 9.647 | 9.717 | 9,576,279 | -0.36(-3.57%) |
Feb 18, 2005 | 9.893 | 10.18 | 9.861 | 10.08 | 6,693,111 | +0.25(+2.52%) |
Feb 17, 2005 | 10.02 | 10.05 | 9.802 | 9.829 | 6,583,093 | -0.15(-1.52%) |
Feb 16, 2005 | 9.500 | 10.06 | 9.490 | 9.981 | 12,390,387 | +0.49(+5.18%) |
Feb 15, 2005 | 9.717 | 9.759 | 9.449 | 9.490 | 6,980,411 | -0.13(-1.37%) |
Feb 14, 2005 | 9.560 | 9.774 | 9.550 | 9.622 | 6,113,727 | +0.10(+1.09%) |
Feb 11, 2005 | 9.456 | 9.570 | 9.316 | 9.518 | 5,054,811 | +0.06(+0.67%) |
Feb 10, 2005 | 9.274 | 9.506 | 9.194 | 9.454 | 5,232,393 | +0.24(+2.60%) |
Feb 09, 2005 | 9.563 | 9.573 | 9.190 | 9.215 | 6,778,015 | -0.32(-3.38%) |
Feb 08, 2005 | 9.531 | 9.603 | 9.433 | 9.538 | 5,331,947 | +0.01(+0.09%) |
Feb 07, 2005 | 9.533 | 9.724 | 9.466 | 9.530 | 8,592,402 | +0.07(+0.76%) |
Feb 04, 2005 | 9.533 | 9.632 | 9.148 | 9.458 | 9,710,811 | -0.07(-0.77%) |
Feb 03, 2005 | 9.324 | 9.755 | 9.132 | 9.531 | 10,445,953 | +0.07(+0.76%) |
Feb 02, 2005 | 9.411 | 9.491 | 9.347 | 9.459 | 5,514,013 | +0.09(+0.96%) |