Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.925 | 8.140 | 7.777 | 8.124 | 2,613,348 | +0.35(+4.46%) |
Apr 28, 2005 | 7.948 | 7.954 | 7.728 | 7.777 | 2,654,149 | -0.17(-2.15%) |
Apr 27, 2005 | 8.336 | 8.336 | 7.891 | 7.948 | 3,077,631 | -0.39(-4.66%) |
Apr 26, 2005 | 8.679 | 8.681 | 8.309 | 8.336 | 1,364,709 | -0.21(-2.43%) |
Apr 25, 2005 | 8.370 | 8.558 | 8.344 | 8.543 | 1,711,514 | +0.18(+2.12%) |
Apr 22, 2005 | 8.289 | 8.509 | 8.231 | 8.366 | 2,106,858 | +0.06(+0.68%) |
Apr 21, 2005 | 8.316 | 8.339 | 8.035 | 8.309 | 1,859,240 | +0.20(+2.45%) |
Apr 20, 2005 | 8.263 | 8.369 | 8.087 | 8.110 | 3,383,635 | -0.14(-1.74%) |
Apr 19, 2005 | 7.804 | 8.266 | 7.797 | 8.254 | 3,876,056 | +0.58(+7.62%) |
Apr 18, 2005 | 7.676 | 7.719 | 7.548 | 7.669 | 2,222,225 | +0.06(+0.84%) |
Apr 15, 2005 | 7.783 | 7.868 | 7.436 | 7.605 | 2,846,193 | -0.20(-2.53%) |
Apr 14, 2005 | 8.020 | 8.093 | 7.605 | 7.803 | 5,017,066 | -0.25(-3.14%) |
Apr 13, 2005 | 8.487 | 8.487 | 8.023 | 8.056 | 3,189,480 | -0.36(-4.27%) |
Apr 12, 2005 | 8.679 | 8.686 | 8.174 | 8.416 | 3,382,228 | -0.31(-3.57%) |
Apr 11, 2005 | 8.870 | 8.870 | 8.698 | 8.727 | 1,112,167 | -0.11(-1.22%) |
Apr 08, 2005 | 8.942 | 8.942 | 8.787 | 8.835 | 1,337,274 | -0.04(-0.48%) |
Apr 07, 2005 | 8.863 | 8.916 | 8.743 | 8.878 | 1,410,434 | -0.02(-0.24%) |
Apr 06, 2005 | 8.843 | 8.919 | 8.801 | 8.899 | 1,475,855 | +0.06(+0.64%) |
Apr 05, 2005 | 9.055 | 9.068 | 8.814 | 8.842 | 1,698,148 | -0.05(-0.51%) |
Apr 04, 2005 | 8.856 | 8.942 | 8.782 | 8.888 | 1,501,883 | +0.07(+0.76%) |
Apr 01, 2005 | 8.771 | 8.852 | 8.760 | 8.821 | 2,075,202 | +0.08(+0.88%) |
Mar 31, 2005 | 8.643 | 8.885 | 8.643 | 8.744 | 2,566,920 | +0.14(+1.59%) |
Mar 30, 2005 | 8.600 | 8.634 | 8.494 | 8.607 | 2,024,553 | +0.10(+1.17%) |
Mar 29, 2005 | 8.671 | 8.878 | 8.451 | 8.508 | 2,077,312 | -0.10(-1.21%) |
Mar 28, 2005 | 8.671 | 8.673 | 8.465 | 8.612 | 1,940,842 | -0.12(-1.42%) |
Mar 24, 2005 | 8.735 | 8.849 | 8.701 | 8.735 | 1,323,205 | +0.10(+1.10%) |
Mar 23, 2005 | 8.900 | 8.900 | 8.593 | 8.640 | 2,413,566 | -0.30(-3.31%) |
Mar 22, 2005 | 8.956 | 9.062 | 8.895 | 8.936 | 2,908,097 | +0.09(+1.06%) |
Mar 21, 2005 | 9.155 | 9.155 | 8.829 | 8.842 | 1,176,182 | -0.28(-3.12%) |
Mar 18, 2005 | 9.096 | 9.169 | 9.072 | 9.126 | 1,280,294 | +0.03(+0.33%) |
Mar 17, 2005 | 8.764 | 9.212 | 8.764 | 9.096 | 2,019,629 | +0.30(+3.41%) |
Mar 16, 2005 | 8.785 | 8.856 | 8.696 | 8.797 | 1,551,829 | +0.01(+0.13%) |
Mar 15, 2005 | 8.671 | 9.027 | 8.660 | 8.785 | 1,557,457 | +0.11(+1.31%) |
Mar 14, 2005 | 8.910 | 8.944 | 8.632 | 8.671 | 1,924,662 | -0.24(-2.68%) |
Mar 11, 2005 | 8.883 | 9.062 | 8.865 | 8.910 | 1,546,201 | +0.06(+0.71%) |
Mar 10, 2005 | 8.991 | 8.993 | 8.728 | 8.848 | 2,523,305 | -0.18(-2.03%) |
Mar 09, 2005 | 9.240 | 9.340 | 9.027 | 9.031 | 2,731,529 | -0.37(-3.89%) |
Mar 08, 2005 | 9.524 | 9.631 | 9.304 | 9.396 | 1,743,170 | -0.12(-1.27%) |
Mar 07, 2005 | 9.404 | 9.595 | 9.398 | 9.517 | 2,554,257 | +0.24(+2.62%) |
Mar 04, 2005 | 9.155 | 9.297 | 9.155 | 9.274 | 1,685,486 | +0.11(+1.23%) |
Mar 03, 2005 | 9.197 | 9.268 | 9.087 | 9.162 | 1,888,082 | -0.19(-2.01%) |
Mar 02, 2005 | 9.084 | 9.382 | 8.998 | 9.350 | 3,427,953 | +0.10(+1.09%) |
Mar 01, 2005 | 9.382 | 9.419 | 9.047 | 9.249 | 2,709,018 | -0.10(-1.05%) |
Feb 28, 2005 | 9.197 | 9.524 | 9.163 | 9.347 | 7,739,450 | +0.22(+2.46%) |
Feb 25, 2005 | 8.451 | 9.240 | 8.437 | 9.122 | 4,882,002 | +0.77(+9.28%) |
Feb 24, 2005 | 8.252 | 8.401 | 8.239 | 8.347 | 3,514,478 | +0.33(+4.11%) |
Feb 23, 2005 | 8.067 | 8.158 | 8.018 | 8.018 | 1,374,557 | +0.01(+0.18%) |
Feb 22, 2005 | 8.202 | 8.313 | 7.982 | 8.003 | 2,225,742 | -0.17(-2.09%) |
Feb 18, 2005 | 8.046 | 8.188 | 8.046 | 8.174 | 1,127,644 | +0.16(+2.04%) |
Feb 17, 2005 | 8.100 | 8.143 | 7.981 | 8.010 | 1,105,133 | -0.14(-1.66%) |
Feb 16, 2005 | 7.934 | 8.212 | 7.884 | 8.145 | 1,810,702 | +0.21(+2.69%) |
Feb 15, 2005 | 7.918 | 7.955 | 7.911 | 7.932 | 2,032,995 | +0.09(+1.18%) |
Feb 14, 2005 | 7.932 | 7.954 | 7.803 | 7.840 | 1,900,041 | +0.04(+0.47%) |
Feb 11, 2005 | 7.701 | 7.834 | 7.679 | 7.803 | 1,133,975 | +0.14(+1.80%) |
Feb 10, 2005 | 7.705 | 7.790 | 7.665 | 7.665 | 2,289,757 | -0.09(-1.17%) |
Feb 09, 2005 | 7.669 | 7.797 | 7.669 | 7.756 | 2,566,920 | +0.02(+0.31%) |
Feb 08, 2005 | 7.666 | 7.819 | 7.641 | 7.732 | 3,000,250 | +0.19(+2.55%) |
Feb 07, 2005 | 7.513 | 7.676 | 7.405 | 7.540 | 1,840,247 | -0.00(-0.02%) |
Feb 04, 2005 | 7.563 | 7.594 | 7.463 | 7.541 | 2,206,749 | -0.01(-0.09%) |
Feb 03, 2005 | 7.607 | 7.639 | 7.537 | 7.548 | 3,832,441 | +0.16(+2.12%) |
Feb 02, 2005 | 7.214 | 7.435 | 7.207 | 7.392 | 7,348,327 | +0.31(+4.40%) |