Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.064 | 8.181 | 7.977 | 8.177 | 7,736,961 | +0.13(+1.63%) |
Apr 28, 2005 | 8.106 | 8.169 | 8.023 | 8.046 | 6,392,493 | -0.06(-0.68%) |
Apr 27, 2005 | 8.069 | 8.150 | 7.963 | 8.101 | 5,073,229 | +0.01(+0.13%) |
Apr 26, 2005 | 8.309 | 8.389 | 8.028 | 8.090 | 6,946,979 | -0.16(-1.97%) |
Apr 25, 2005 | 8.172 | 8.253 | 8.107 | 8.253 | 4,643,456 | +0.17(+2.10%) |
Apr 22, 2005 | 8.158 | 8.205 | 8.010 | 8.083 | 4,351,183 | -0.13(-1.58%) |
Apr 21, 2005 | 8.043 | 8.217 | 8.043 | 8.213 | 7,719,889 | +0.26(+3.26%) |
Apr 20, 2005 | 8.136 | 8.154 | 7.942 | 7.954 | 5,449,631 | -0.16(-2.03%) |
Apr 19, 2005 | 8.122 | 8.213 | 8.038 | 8.119 | 4,766,961 | +0.06(+0.75%) |
Apr 18, 2005 | 7.887 | 8.108 | 7.887 | 8.059 | 6,695,444 | +0.15(+1.87%) |
Apr 15, 2005 | 8.048 | 8.102 | 7.877 | 7.911 | 9,724,230 | -0.20(-2.49%) |
Apr 14, 2005 | 8.315 | 8.362 | 8.035 | 8.113 | 9,473,549 | -0.20(-2.43%) |
Apr 13, 2005 | 8.408 | 8.492 | 8.279 | 8.315 | 4,727,701 | -0.14(-1.65%) |
Apr 12, 2005 | 8.414 | 8.468 | 8.207 | 8.455 | 9,853,560 | +0.00(+0.01%) |
Apr 11, 2005 | 8.577 | 8.644 | 8.360 | 8.454 | 7,974,351 | -0.14(-1.58%) |
Apr 08, 2005 | 8.754 | 8.777 | 8.553 | 8.590 | 3,836,262 | -0.17(-1.91%) |
Apr 07, 2005 | 8.671 | 8.779 | 8.582 | 8.757 | 3,960,326 | +0.10(+1.10%) |
Apr 06, 2005 | 8.677 | 8.773 | 8.617 | 8.662 | 4,175,429 | +0.03(+0.31%) |
Apr 05, 2005 | 8.591 | 8.713 | 8.570 | 8.636 | 3,601,844 | +0.04(+0.46%) |
Apr 04, 2005 | 8.647 | 8.672 | 8.474 | 8.596 | 6,186,137 | -0.03(-0.38%) |
Apr 01, 2005 | 8.792 | 8.863 | 8.580 | 8.629 | 5,302,874 | -0.09(-1.02%) |
Mar 31, 2005 | 8.726 | 8.788 | 8.624 | 8.718 | 4,610,528 | +0.03(+0.30%) |
Mar 30, 2005 | 8.571 | 8.755 | 8.531 | 8.691 | 5,973,426 | +0.18(+2.14%) |
Mar 29, 2005 | 8.643 | 8.662 | 8.478 | 8.509 | 5,464,323 | -0.10(-1.17%) |
Mar 28, 2005 | 8.706 | 8.716 | 8.597 | 8.610 | 3,997,350 | -0.05(-0.60%) |
Mar 24, 2005 | 8.654 | 8.794 | 8.610 | 8.662 | 3,420,616 | +0.02(+0.24%) |
Mar 23, 2005 | 8.686 | 8.790 | 8.641 | 8.642 | 4,697,508 | -0.09(-0.99%) |
Mar 22, 2005 | 8.837 | 8.884 | 8.691 | 8.728 | 4,736,431 | -0.08(-0.88%) |
Mar 21, 2005 | 8.830 | 8.890 | 8.707 | 8.806 | 2,996,517 | -0.06(-0.63%) |
Mar 18, 2005 | 8.832 | 8.886 | 8.731 | 8.861 | 5,895,652 | +0.02(+0.25%) |
Mar 17, 2005 | 8.862 | 8.921 | 8.809 | 8.839 | 4,464,187 | -0.06(-0.68%) |
Mar 16, 2005 | 9.008 | 9.013 | 8.842 | 8.900 | 4,850,243 | -0.23(-2.49%) |
Mar 15, 2005 | 9.251 | 9.251 | 9.050 | 9.127 | 5,285,796 | -0.11(-1.21%) |
Mar 14, 2005 | 9.046 | 9.270 | 9.037 | 9.239 | 4,455,097 | +0.18(+1.98%) |
Mar 11, 2005 | 9.172 | 9.223 | 9.051 | 9.060 | 4,796,385 | -0.11(-1.21%) |
Mar 10, 2005 | 9.170 | 9.210 | 9.038 | 9.170 | 5,435,780 | -0.01(-0.10%) |
Mar 09, 2005 | 9.314 | 9.322 | 9.134 | 9.180 | 4,705,585 | -0.11(-1.18%) |
Mar 08, 2005 | 9.352 | 9.386 | 9.245 | 9.290 | 4,628,841 | -0.08(-0.89%) |
Mar 07, 2005 | 9.233 | 9.378 | 9.193 | 9.373 | 6,435,208 | +0.19(+2.02%) |
Mar 04, 2005 | 9.113 | 9.273 | 9.098 | 9.187 | 4,347,656 | +0.12(+1.31%) |
Mar 03, 2005 | 9.143 | 9.192 | 8.954 | 9.068 | 4,861,941 | -0.08(-0.87%) |
Mar 02, 2005 | 9.161 | 9.261 | 8.981 | 9.148 | 5,768,221 | -0.03(-0.29%) |
Mar 01, 2005 | 9.078 | 9.211 | 9.022 | 9.174 | 5,139,809 | +0.11(+1.22%) |
Feb 28, 2005 | 9.051 | 9.140 | 8.912 | 9.063 | 6,884,119 | +0.03(+0.35%) |
Feb 25, 2005 | 8.851 | 9.032 | 8.736 | 9.032 | 7,147,782 | +0.20(+2.31%) |
Feb 24, 2005 | 8.609 | 8.833 | 8.551 | 8.828 | 7,462,403 | +0.21(+2.46%) |
Feb 23, 2005 | 8.461 | 8.620 | 8.421 | 8.617 | 5,944,445 | +0.21(+2.46%) |
Feb 22, 2005 | 8.570 | 8.608 | 8.394 | 8.409 | 7,758,911 | -0.18(-2.08%) |
Feb 18, 2005 | 8.586 | 8.644 | 8.538 | 8.588 | 4,986,780 | +0.05(+0.58%) |
Feb 17, 2005 | 8.683 | 8.718 | 8.496 | 8.538 | 7,838,479 | -0.15(-1.73%) |
Feb 16, 2005 | 8.790 | 8.815 | 8.662 | 8.689 | 4,974,159 | -0.08(-0.96%) |
Feb 15, 2005 | 8.706 | 8.851 | 8.685 | 8.773 | 7,266,250 | +0.07(+0.76%) |
Feb 14, 2005 | 8.790 | 8.791 | 8.668 | 8.707 | 3,326,965 | -0.07(-0.78%) |
Feb 11, 2005 | 8.791 | 8.869 | 8.691 | 8.775 | 5,015,545 | +0.01(+0.15%) |
Feb 10, 2005 | 8.768 | 8.855 | 8.674 | 8.762 | 5,169,365 | +0.06(+0.65%) |
Feb 09, 2005 | 8.836 | 8.895 | 8.678 | 8.706 | 6,012,636 | -0.15(-1.74%) |
Feb 08, 2005 | 8.818 | 8.863 | 8.757 | 8.860 | 5,732,792 | +0.08(+0.92%) |
Feb 07, 2005 | 8.671 | 8.786 | 8.612 | 8.779 | 4,581,808 | +0.13(+1.55%) |
Feb 04, 2005 | 8.438 | 8.659 | 8.435 | 8.645 | 4,473,266 | +0.17(+1.99%) |
Feb 03, 2005 | 8.512 | 8.614 | 8.437 | 8.477 | 4,651,715 | -0.02(-0.27%) |
Feb 02, 2005 | 8.436 | 8.503 | 8.270 | 8.500 | 8,032,268 | -0.03(-0.35%) |