Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.221 | 9.221 | 9.049 | 9.221 | 1,745 | -0.13(-1.40%) |
Apr 28, 2005 | 9.265 | 9.441 | 9.265 | 9.352 | 479 | +0.02(+0.18%) |
Apr 27, 2005 | 9.336 | 9.336 | 9.336 | 9.336 | 2,196 | -0.13(-1.37%) |
Apr 26, 2005 | 9.221 | 9.475 | 9.221 | 9.465 | 2,806 | +0.23(+2.48%) |
Apr 25, 2005 | 9.557 | 9.557 | 8.934 | 9.236 | 13,239 | +0.12(+1.33%) |
Apr 22, 2005 | 9.426 | 9.426 | 9.033 | 9.114 | 29,672 | -0.31(-3.30%) |
Apr 21, 2005 | 8.360 | 9.844 | 8.311 | 9.426 | 76,330 | +1.31(+16.16%) |
Apr 20, 2005 | 8.196 | 8.328 | 8.114 | 8.114 | 15,485 | -0.08(-1.01%) |
Apr 19, 2005 | 8.237 | 8.237 | 8.197 | 8.197 | 283 | -0.03(-0.37%) |
Apr 18, 2005 | 8.196 | 8.328 | 8.196 | 8.228 | 14,152 | -0.09(-1.10%) |
Apr 15, 2005 | 8.319 | 8.319 | 8.319 | 8.319 | 122 | +0.12(+1.50%) |
Apr 14, 2005 | 8.197 | 8.205 | 8.196 | 8.196 | 21,354 | +0.00(+0.00%) |
Apr 13, 2005 | 8.360 | 8.360 | 8.196 | 8.196 | 1,403 | -0.13(-1.57%) |
Apr 12, 2005 | 8.360 | 8.360 | 8.196 | 8.328 | 10,266 | +0.13(+1.60%) |
Apr 11, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 854 | +0.00(+0.00%) |
Apr 08, 2005 | 8.196 | 8.319 | 8.196 | 8.196 | 4,636 | -0.16(-1.96%) |
Apr 07, 2005 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 8.196 | 8.369 | 8.196 | 8.360 | 16,824 | +0.04(+0.49%) |
Apr 05, 2005 | 8.196 | 8.319 | 8.196 | 8.319 | 3,538 | +0.12(+1.50%) |
Apr 04, 2005 | 8.205 | 8.213 | 8.196 | 8.196 | 1,891 | -0.16(-1.96%) |
Apr 01, 2005 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 8.516 | 8.664 | 8.319 | 8.360 | 3,660 | +0.16(+2.00%) |
Mar 30, 2005 | 8.278 | 8.278 | 8.196 | 8.196 | 2,074 | +0.08(+1.01%) |
Mar 29, 2005 | 8.155 | 8.278 | 8.114 | 8.114 | 6,662 | +0.00(+0.00%) |
Mar 28, 2005 | 8.114 | 8.229 | 8.114 | 8.114 | 2,928 | -0.05(-0.60%) |
Mar 24, 2005 | 8.196 | 8.196 | 7.737 | 8.164 | 5,050 | -0.03(-0.40%) |
Mar 23, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 8.074 | 8.196 | 8.074 | 8.196 | 1,465 | +0.00(+0.00%) |
Mar 21, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 2,196 | +0.00(+0.00%) |
Mar 18, 2005 | 8.336 | 8.500 | 8.196 | 8.196 | 1,830 | +0.00(+0.00%) |
Mar 17, 2005 | 8.278 | 8.278 | 7.729 | 8.196 | 2,440 | -0.12(-1.48%) |
Mar 16, 2005 | 8.319 | 8.319 | 8.319 | 8.319 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 8.360 | 8.360 | 8.319 | 8.319 | 13,288 | +0.00(+0.00%) |
Mar 14, 2005 | 8.287 | 8.319 | 8.287 | 8.319 | 2,257 | -0.08(-0.98%) |
Mar 11, 2005 | 8.278 | 8.401 | 8.278 | 8.401 | 5,246 | +0.15(+1.79%) |
Mar 10, 2005 | 8.196 | 8.401 | 8.196 | 8.254 | 27,084 | +0.06(+0.70%) |
Mar 09, 2005 | 8.197 | 8.197 | 8.196 | 8.196 | 7,966 | +0.00(+0.00%) |
Mar 08, 2005 | 8.278 | 8.278 | 8.156 | 8.196 | 23,302 | -0.15(-1.77%) |
Mar 07, 2005 | 8.434 | 8.434 | 8.303 | 8.344 | 6,588 | +0.13(+1.60%) |
Mar 04, 2005 | 8.205 | 8.221 | 8.205 | 8.213 | 6,277 | +0.02(+0.20%) |
Mar 03, 2005 | 8.155 | 8.197 | 8.155 | 8.196 | 3,474 | +0.00(+0.00%) |
Mar 02, 2005 | 8.351 | 8.401 | 8.131 | 8.196 | 8,814 | -0.08(-0.98%) |
Mar 01, 2005 | 8.278 | 8.278 | 8.221 | 8.278 | 14,640 | +0.06(+0.69%) |
Feb 28, 2005 | 8.114 | 8.221 | 8.114 | 8.221 | 1,983 | -0.11(-1.38%) |
Feb 25, 2005 | 8.213 | 8.336 | 8.196 | 8.336 | 6,832 | +0.13(+1.60%) |
Feb 24, 2005 | 8.237 | 8.270 | 8.114 | 8.205 | 2,440 | -0.07(-0.79%) |
Feb 23, 2005 | 8.270 | 8.278 | 8.221 | 8.270 | 4,636 | +0.07(+0.90%) |
Feb 22, 2005 | 8.114 | 8.196 | 8.114 | 8.196 | 439 | -0.05(-0.60%) |
Feb 18, 2005 | 8.221 | 8.270 | 8.213 | 8.246 | 4,392 | -0.03(-0.40%) |
Feb 17, 2005 | 8.254 | 8.287 | 8.254 | 8.278 | 6,405 | -0.15(-1.84%) |
Feb 16, 2005 | 8.188 | 8.433 | 8.164 | 8.433 | 5,490 | +0.32(+3.93%) |
Feb 15, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 9,272 | +0.00(+0.00%) |
Feb 11, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 610 | +0.00(+0.00%) |
Feb 10, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 8.188 | 8.188 | 8.114 | 8.114 | 3,172 | -0.07(-0.81%) |
Feb 08, 2005 | 8.114 | 8.181 | 8.114 | 8.181 | 1,098 | +0.03(+0.31%) |
Feb 07, 2005 | 8.074 | 8.155 | 8.065 | 8.155 | 1,342 | +0.04(+0.51%) |
Feb 04, 2005 | 8.114 | 8.123 | 8.114 | 8.114 | 2,667 | -0.01(-0.10%) |
Feb 03, 2005 | 8.106 | 8.131 | 8.074 | 8.123 | 8,906 | +0.00(+0.00%) |
Feb 02, 2005 | 8.155 | 8.295 | 8.033 | 8.123 | 11,082 | +0.01(+0.10%) |