Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.310 | 9.341 | 9.066 | 9.279 | 2,552,454 | +0.04(+0.45%) |
Apr 28, 2005 | 9.466 | 9.679 | 9.212 | 9.238 | 3,821,168 | -0.12(-1.28%) |
Apr 27, 2005 | 9.321 | 9.383 | 9.134 | 9.357 | 3,420,188 | -0.01(-0.06%) |
Apr 26, 2005 | 9.201 | 9.596 | 9.025 | 9.362 | 7,319,770 | +0.51(+5.81%) |
Apr 25, 2005 | 8.900 | 8.921 | 8.713 | 8.848 | 1,599,550 | +0.02(+0.18%) |
Apr 22, 2005 | 8.874 | 8.931 | 8.713 | 8.833 | 1,395,856 | -0.08(-0.87%) |
Apr 21, 2005 | 8.838 | 9.030 | 8.838 | 8.911 | 1,750,863 | +0.14(+1.60%) |
Apr 20, 2005 | 8.817 | 8.926 | 8.734 | 8.771 | 2,939,740 | -0.02(-0.24%) |
Apr 19, 2005 | 8.797 | 8.906 | 8.703 | 8.791 | 2,519,452 | +0.04(+0.41%) |
Apr 18, 2005 | 8.848 | 9.362 | 8.641 | 8.755 | 10,422,048 | +0.04(+0.48%) |
Apr 15, 2005 | 8.423 | 8.812 | 8.252 | 8.713 | 16,830,442 | +0.70(+8.67%) |
Apr 14, 2005 | 8.184 | 8.236 | 7.987 | 8.018 | 1,652,796 | -0.15(-1.78%) |
Apr 13, 2005 | 8.179 | 8.304 | 8.122 | 8.163 | 2,217,503 | +0.04(+0.45%) |
Apr 12, 2005 | 8.039 | 8.195 | 7.940 | 8.127 | 2,027,232 | -0.02(-0.25%) |
Apr 11, 2005 | 8.189 | 8.267 | 8.096 | 8.148 | 1,322,509 | -0.02(-0.19%) |
Apr 08, 2005 | 8.293 | 8.304 | 8.091 | 8.163 | 1,570,442 | -0.12(-1.50%) |
Apr 07, 2005 | 8.272 | 8.371 | 8.143 | 8.288 | 3,043,706 | +0.07(+0.82%) |
Apr 06, 2005 | 8.044 | 8.304 | 8.023 | 8.220 | 5,293,668 | +0.22(+2.79%) |
Apr 05, 2005 | 7.878 | 8.044 | 7.847 | 7.997 | 4,129,033 | +0.14(+1.78%) |
Apr 04, 2005 | 8.044 | 8.044 | 7.702 | 7.857 | 5,391,422 | -0.25(-3.14%) |
Apr 01, 2005 | 8.324 | 8.402 | 8.044 | 8.111 | 2,174,437 | -0.19(-2.25%) |
Mar 31, 2005 | 8.226 | 8.329 | 7.997 | 8.298 | 3,016,581 | -0.10(-1.24%) |
Mar 30, 2005 | 8.241 | 8.402 | 8.205 | 8.402 | 2,189,906 | +0.20(+2.47%) |
Mar 29, 2005 | 8.599 | 8.641 | 8.132 | 8.200 | 3,734,037 | -0.37(-4.36%) |
Mar 28, 2005 | 8.771 | 8.828 | 8.547 | 8.573 | 2,438,938 | -0.16(-1.78%) |
Mar 24, 2005 | 8.553 | 8.755 | 8.506 | 8.729 | 3,499,966 | +0.26(+3.06%) |
Mar 23, 2005 | 8.355 | 8.605 | 8.329 | 8.470 | 2,796,063 | -0.12(-1.45%) |
Mar 22, 2005 | 8.594 | 8.708 | 8.547 | 8.594 | 2,345,835 | +0.04(+0.49%) |
Mar 21, 2005 | 8.952 | 9.014 | 8.511 | 8.553 | 5,379,431 | +0.05(+0.61%) |
Mar 18, 2005 | 8.667 | 8.667 | 8.371 | 8.501 | 3,646,416 | -0.17(-1.92%) |
Mar 17, 2005 | 8.848 | 8.848 | 8.547 | 8.667 | 3,600,877 | -0.16(-1.82%) |
Mar 16, 2005 | 8.942 | 9.118 | 8.713 | 8.828 | 5,162,057 | -0.13(-1.51%) |
Mar 15, 2005 | 8.942 | 9.201 | 8.729 | 8.963 | 25,978,736 | +0.45(+5.24%) |
Mar 14, 2005 | 7.442 | 8.957 | 7.421 | 8.516 | 15,237,783 | +1.07(+14.36%) |
Mar 11, 2005 | 7.421 | 7.546 | 7.349 | 7.447 | 2,531,096 | +0.05(+0.63%) |
Mar 10, 2005 | 7.395 | 7.458 | 7.276 | 7.401 | 2,414,135 | +0.03(+0.42%) |
Mar 09, 2005 | 7.250 | 7.411 | 7.157 | 7.369 | 4,965,152 | +0.09(+1.21%) |
Mar 08, 2005 | 7.421 | 7.489 | 7.260 | 7.281 | 2,429,541 | -0.07(-0.92%) |
Mar 07, 2005 | 7.177 | 7.458 | 7.177 | 7.349 | 4,357,513 | +0.16(+2.24%) |
Mar 04, 2005 | 7.582 | 7.587 | 7.162 | 7.188 | 6,505,294 | -0.36(-4.81%) |
Mar 03, 2005 | 7.805 | 7.816 | 7.416 | 7.551 | 6,002,978 | -0.20(-2.55%) |
Mar 02, 2005 | 7.857 | 7.899 | 7.722 | 7.748 | 3,748,753 | -0.12(-1.52%) |
Mar 01, 2005 | 7.805 | 7.914 | 7.681 | 7.868 | 6,452,301 | +0.09(+1.20%) |
Feb 28, 2005 | 8.086 | 8.174 | 7.338 | 7.774 | 14,478,960 | -1.22(-13.56%) |
Feb 25, 2005 | 8.911 | 8.994 | 8.765 | 8.994 | 1,984,817 | +0.09(+1.05%) |
Feb 24, 2005 | 8.817 | 8.911 | 8.625 | 8.900 | 3,119,610 | +0.07(+0.82%) |
Feb 23, 2005 | 8.719 | 8.848 | 8.620 | 8.828 | 5,882,044 | +0.11(+1.31%) |
Feb 22, 2005 | 8.937 | 8.978 | 8.672 | 8.713 | 2,971,041 | -0.26(-2.95%) |
Feb 18, 2005 | 9.144 | 9.160 | 8.797 | 8.978 | 1,837,695 | -0.07(-0.80%) |
Feb 17, 2005 | 9.129 | 9.217 | 9.004 | 9.051 | 2,941,463 | -0.01(-0.11%) |
Feb 16, 2005 | 9.160 | 9.191 | 9.030 | 9.061 | 2,727,811 | -0.13(-1.41%) |
Feb 15, 2005 | 9.212 | 9.321 | 9.181 | 9.191 | 3,167,493 | -0.03(-0.34%) |
Feb 14, 2005 | 9.123 | 9.357 | 9.108 | 9.222 | 2,714,057 | -0.11(-1.22%) |
Feb 11, 2005 | 9.212 | 9.393 | 9.077 | 9.336 | 4,992,096 | +0.14(+1.52%) |
Feb 10, 2005 | 9.404 | 9.471 | 8.708 | 9.196 | 5,679,606 | -0.18(-1.88%) |
Feb 09, 2005 | 9.487 | 9.492 | 9.279 | 9.373 | 6,494,979 | -0.08(-0.88%) |
Feb 08, 2005 | 9.912 | 9.975 | 9.424 | 9.456 | 13,062,659 | -0.98(-9.35%) |
Feb 07, 2005 | 10.55 | 10.60 | 10.39 | 10.43 | 2,057,421 | -0.08(-0.74%) |
Feb 04, 2005 | 10.38 | 10.54 | 10.33 | 10.51 | 1,994,459 | +0.16(+1.50%) |
Feb 03, 2005 | 10.22 | 10.43 | 10.21 | 10.35 | 1,669,359 | +0.07(+0.66%) |
Feb 02, 2005 | 10.47 | 10.47 | 10.14 | 10.29 | 2,651,496 | -0.12(-1.15%) |