Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.899 | 9.076 | 8.858 | 9.050 | 44,095,688 | +0.19(+2.14%) |
Apr 28, 2005 | 8.873 | 9.002 | 8.861 | 8.861 | 35,600,520 | -0.04(-0.48%) |
Apr 27, 2005 | 8.709 | 8.924 | 8.653 | 8.904 | 54,564,336 | +0.31(+3.59%) |
Apr 26, 2005 | 8.583 | 8.674 | 8.575 | 8.595 | 25,858,526 | -0.02(-0.18%) |
Apr 25, 2005 | 8.691 | 8.696 | 8.565 | 8.610 | 24,885,436 | +0.00(+0.00%) |
Apr 22, 2005 | 8.671 | 8.686 | 8.530 | 8.610 | 23,719,702 | -0.05(-0.58%) |
Apr 21, 2005 | 8.618 | 8.671 | 8.555 | 8.661 | 22,627,150 | +0.12(+1.42%) |
Apr 20, 2005 | 8.605 | 8.701 | 8.522 | 8.540 | 23,016,388 | -0.10(-1.11%) |
Apr 19, 2005 | 8.595 | 8.694 | 8.595 | 8.636 | 27,106,536 | +0.04(+0.47%) |
Apr 18, 2005 | 8.676 | 8.727 | 8.573 | 8.595 | 27,909,930 | -0.04(-0.44%) |
Apr 15, 2005 | 8.752 | 8.823 | 8.610 | 8.633 | 35,486,596 | -0.19(-2.12%) |
Apr 14, 2005 | 8.808 | 8.906 | 8.780 | 8.820 | 25,851,802 | -0.00(-0.03%) |
Apr 13, 2005 | 8.911 | 8.952 | 8.795 | 8.823 | 20,078,916 | -0.07(-0.82%) |
Apr 12, 2005 | 8.787 | 8.919 | 8.765 | 8.896 | 19,909,218 | +0.07(+0.83%) |
Apr 11, 2005 | 8.921 | 8.937 | 8.813 | 8.823 | 18,821,018 | -0.04(-0.48%) |
Apr 08, 2005 | 8.977 | 9.012 | 8.846 | 8.866 | 23,367,254 | -0.09(-0.96%) |
Apr 07, 2005 | 8.977 | 9.010 | 8.949 | 8.952 | 21,968,930 | -0.03(-0.28%) |
Apr 06, 2005 | 9.071 | 9.073 | 8.939 | 8.977 | 25,176,176 | -0.07(-0.73%) |
Apr 05, 2005 | 9.020 | 9.098 | 8.987 | 9.043 | 23,953,482 | +0.03(+0.34%) |
Apr 04, 2005 | 8.919 | 9.048 | 8.858 | 9.012 | 42,545,864 | +0.12(+1.31%) |
Apr 01, 2005 | 9.000 | 9.050 | 8.863 | 8.896 | 25,601,410 | -0.08(-0.87%) |
Mar 31, 2005 | 8.969 | 9.030 | 8.863 | 8.974 | 25,469,686 | +0.02(+0.20%) |
Mar 30, 2005 | 8.835 | 8.962 | 8.815 | 8.957 | 22,765,598 | +0.14(+1.64%) |
Mar 29, 2005 | 8.714 | 8.962 | 8.696 | 8.813 | 49,684,636 | +0.04(+0.40%) |
Mar 28, 2005 | 8.790 | 8.886 | 8.762 | 8.777 | 30,194,718 | -0.01(-0.12%) |
Mar 24, 2005 | 8.823 | 8.904 | 8.787 | 8.787 | 19,428,210 | -0.04(-0.43%) |
Mar 23, 2005 | 8.755 | 8.924 | 8.737 | 8.825 | 30,021,460 | +0.11(+1.31%) |
Mar 22, 2005 | 8.848 | 8.878 | 8.691 | 8.712 | 27,696,720 | -0.12(-1.40%) |
Mar 21, 2005 | 8.863 | 8.889 | 8.780 | 8.835 | 25,821,344 | -0.05(-0.57%) |
Mar 18, 2005 | 8.901 | 8.904 | 8.813 | 8.886 | 48,725,784 | -0.02(-0.17%) |
Mar 17, 2005 | 8.937 | 8.959 | 8.858 | 8.901 | 22,589,176 | -0.03(-0.37%) |
Mar 16, 2005 | 8.974 | 9.040 | 8.904 | 8.934 | 24,655,216 | -0.09(-0.95%) |
Mar 15, 2005 | 9.126 | 9.162 | 9.000 | 9.020 | 23,091,150 | -0.10(-1.11%) |
Mar 14, 2005 | 9.164 | 9.177 | 9.063 | 9.121 | 20,346,318 | +0.00(+0.03%) |
Mar 11, 2005 | 9.172 | 9.199 | 9.086 | 9.119 | 24,115,268 | -0.03(-0.28%) |
Mar 10, 2005 | 9.136 | 9.177 | 9.124 | 9.144 | 22,019,166 | +0.01(+0.08%) |
Mar 09, 2005 | 9.108 | 9.212 | 9.103 | 9.136 | 23,118,048 | +0.01(+0.11%) |
Mar 08, 2005 | 9.215 | 9.248 | 9.126 | 9.126 | 24,420,250 | -0.10(-1.12%) |
Mar 07, 2005 | 9.278 | 9.316 | 9.205 | 9.230 | 27,790,470 | +0.02(+0.25%) |
Mar 04, 2005 | 9.263 | 9.296 | 9.182 | 9.207 | 27,035,730 | +0.01(+0.14%) |
Mar 03, 2005 | 9.210 | 9.240 | 9.129 | 9.194 | 27,255,664 | -0.03(-0.27%) |
Mar 02, 2005 | 9.164 | 9.240 | 9.131 | 9.220 | 25,518,736 | +0.06(+0.61%) |
Mar 01, 2005 | 9.202 | 9.215 | 9.124 | 9.164 | 27,149,654 | +0.07(+0.78%) |
Feb 28, 2005 | 9.184 | 9.225 | 9.076 | 9.093 | 23,247,002 | -0.06(-0.64%) |
Feb 25, 2005 | 8.974 | 9.184 | 8.962 | 9.151 | 33,622,692 | +0.18(+1.97%) |
Feb 24, 2005 | 8.987 | 9.002 | 8.896 | 8.974 | 32,146,044 | -0.01(-0.14%) |
Feb 23, 2005 | 8.949 | 9.005 | 8.881 | 8.987 | 32,674,916 | +0.04(+0.48%) |
Feb 22, 2005 | 8.921 | 8.995 | 8.899 | 8.944 | 45,399,076 | +0.02(+0.20%) |
Feb 18, 2005 | 9.020 | 9.050 | 8.889 | 8.926 | 46,042,664 | -0.09(-1.04%) |
Feb 17, 2005 | 9.114 | 9.126 | 8.995 | 9.020 | 27,934,852 | -0.11(-1.22%) |
Feb 16, 2005 | 9.177 | 9.189 | 9.091 | 9.131 | 41,341,760 | -0.04(-0.39%) |
Feb 15, 2005 | 9.232 | 9.296 | 9.134 | 9.167 | 42,928,376 | +0.02(+0.19%) |
Feb 14, 2005 | 9.179 | 9.382 | 9.131 | 9.149 | 64,352,608 | -0.03(-0.33%) |
Feb 11, 2005 | 9.164 | 9.245 | 9.106 | 9.179 | 23,131,892 | +0.07(+0.75%) |
Feb 10, 2005 | 9.126 | 9.220 | 9.063 | 9.111 | 23,755,700 | -0.01(-0.06%) |
Feb 09, 2005 | 9.227 | 9.235 | 9.101 | 9.116 | 24,708,618 | -0.10(-1.07%) |
Feb 08, 2005 | 9.316 | 9.326 | 9.187 | 9.215 | 28,358,898 | -0.06(-0.60%) |
Feb 07, 2005 | 9.341 | 9.349 | 9.232 | 9.270 | 21,461,418 | -0.05(-0.49%) |
Feb 04, 2005 | 9.119 | 9.323 | 9.108 | 9.316 | 33,459,718 | +0.24(+2.65%) |
Feb 03, 2005 | 9.096 | 9.149 | 9.043 | 9.076 | 23,234,740 | +0.01(+0.06%) |
Feb 02, 2005 | 9.151 | 9.199 | 9.033 | 9.071 | 38,053,820 | +0.00(+0.00%) |