Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.086 | 8.204 | 8.000 | 8.200 | 7,715,238 | +0.13(+1.63%) |
Apr 28, 2005 | 8.129 | 8.192 | 8.045 | 8.068 | 6,374,545 | -0.06(-0.68%) |
Apr 27, 2005 | 8.091 | 8.173 | 7.985 | 8.124 | 5,058,985 | +0.01(+0.13%) |
Apr 26, 2005 | 8.333 | 8.413 | 8.050 | 8.113 | 6,927,474 | -0.16(-1.97%) |
Apr 25, 2005 | 8.195 | 8.276 | 8.130 | 8.276 | 4,630,418 | +0.17(+2.10%) |
Apr 22, 2005 | 8.181 | 8.228 | 8.032 | 8.106 | 4,338,966 | -0.13(-1.58%) |
Apr 21, 2005 | 8.066 | 8.240 | 8.066 | 8.236 | 7,698,214 | +0.26(+3.26%) |
Apr 20, 2005 | 8.159 | 8.177 | 7.964 | 7.977 | 5,434,330 | -0.17(-2.03%) |
Apr 19, 2005 | 8.144 | 8.236 | 8.061 | 8.142 | 4,753,577 | +0.06(+0.75%) |
Apr 18, 2005 | 7.909 | 8.131 | 7.909 | 8.082 | 6,676,646 | +0.15(+1.87%) |
Apr 15, 2005 | 8.071 | 8.125 | 7.899 | 7.933 | 9,696,928 | -0.20(-2.49%) |
Apr 14, 2005 | 8.339 | 8.386 | 8.057 | 8.136 | 9,446,950 | -0.20(-2.43%) |
Apr 13, 2005 | 8.432 | 8.516 | 8.303 | 8.339 | 4,714,427 | -0.14(-1.65%) |
Apr 12, 2005 | 8.438 | 8.492 | 8.230 | 8.479 | 9,825,894 | +0.00(+0.01%) |
Apr 11, 2005 | 8.601 | 8.669 | 8.384 | 8.478 | 7,951,962 | -0.14(-1.58%) |
Apr 08, 2005 | 8.778 | 8.801 | 8.577 | 8.614 | 3,825,491 | -0.17(-1.91%) |
Apr 07, 2005 | 8.695 | 8.804 | 8.606 | 8.782 | 3,949,207 | +0.10(+1.10%) |
Apr 06, 2005 | 8.701 | 8.798 | 8.641 | 8.687 | 4,163,706 | +0.03(+0.31%) |
Apr 05, 2005 | 8.615 | 8.737 | 8.594 | 8.660 | 3,591,731 | +0.04(+0.46%) |
Apr 04, 2005 | 8.671 | 8.696 | 8.498 | 8.620 | 6,168,768 | -0.03(-0.38%) |
Apr 01, 2005 | 8.817 | 8.888 | 8.605 | 8.653 | 5,287,985 | -0.09(-1.02%) |
Mar 31, 2005 | 8.751 | 8.812 | 8.648 | 8.742 | 4,597,583 | +0.03(+0.30%) |
Mar 30, 2005 | 8.595 | 8.780 | 8.555 | 8.716 | 5,956,654 | +0.18(+2.14%) |
Mar 29, 2005 | 8.667 | 8.687 | 8.502 | 8.533 | 5,448,981 | -0.10(-1.17%) |
Mar 28, 2005 | 8.730 | 8.741 | 8.621 | 8.635 | 3,986,127 | -0.05(-0.60%) |
Mar 24, 2005 | 8.678 | 8.818 | 8.635 | 8.687 | 3,411,012 | +0.02(+0.24%) |
Mar 23, 2005 | 8.711 | 8.815 | 8.665 | 8.666 | 4,684,319 | -0.09(-0.99%) |
Mar 22, 2005 | 8.862 | 8.909 | 8.716 | 8.753 | 4,723,132 | -0.08(-0.88%) |
Mar 21, 2005 | 8.855 | 8.915 | 8.731 | 8.830 | 2,988,103 | -0.06(-0.63%) |
Mar 18, 2005 | 8.857 | 8.911 | 8.755 | 8.886 | 5,879,099 | +0.02(+0.25%) |
Mar 17, 2005 | 8.887 | 8.946 | 8.834 | 8.864 | 4,451,653 | -0.06(-0.68%) |
Mar 16, 2005 | 9.033 | 9.038 | 8.867 | 8.925 | 4,836,625 | -0.23(-2.49%) |
Mar 15, 2005 | 9.277 | 9.277 | 9.076 | 9.153 | 5,270,955 | -0.11(-1.21%) |
Mar 14, 2005 | 9.072 | 9.297 | 9.062 | 9.265 | 4,442,588 | +0.18(+1.98%) |
Mar 11, 2005 | 9.197 | 9.249 | 9.077 | 9.085 | 4,782,918 | -0.11(-1.21%) |
Mar 10, 2005 | 9.196 | 9.236 | 9.063 | 9.196 | 5,420,518 | -0.01(-0.10%) |
Mar 09, 2005 | 9.340 | 9.348 | 9.160 | 9.206 | 4,692,373 | -0.11(-1.18%) |
Mar 08, 2005 | 9.379 | 9.412 | 9.271 | 9.316 | 4,615,844 | -0.08(-0.89%) |
Mar 07, 2005 | 9.259 | 9.404 | 9.219 | 9.399 | 6,417,140 | +0.19(+2.02%) |
Mar 04, 2005 | 9.138 | 9.299 | 9.124 | 9.213 | 4,335,449 | +0.12(+1.31%) |
Mar 03, 2005 | 9.168 | 9.218 | 8.979 | 9.094 | 4,848,290 | -0.08(-0.87%) |
Mar 02, 2005 | 9.187 | 9.287 | 9.007 | 9.173 | 5,752,026 | -0.03(-0.29%) |
Mar 01, 2005 | 9.103 | 9.237 | 9.048 | 9.200 | 5,125,378 | +0.11(+1.22%) |
Feb 28, 2005 | 9.077 | 9.166 | 8.937 | 9.089 | 6,864,790 | +0.03(+0.35%) |
Feb 25, 2005 | 8.876 | 9.057 | 8.760 | 9.057 | 7,127,713 | +0.20(+2.31%) |
Feb 24, 2005 | 8.634 | 8.858 | 8.576 | 8.853 | 7,441,451 | +0.21(+2.46%) |
Feb 23, 2005 | 8.485 | 8.644 | 8.445 | 8.641 | 5,927,755 | +0.21(+2.46%) |
Feb 22, 2005 | 8.594 | 8.632 | 8.417 | 8.433 | 7,737,127 | -0.18(-2.08%) |
Feb 18, 2005 | 8.611 | 8.669 | 8.562 | 8.612 | 4,972,779 | +0.05(+0.58%) |
Feb 17, 2005 | 8.707 | 8.742 | 8.520 | 8.562 | 7,816,471 | -0.15(-1.73%) |
Feb 16, 2005 | 8.815 | 8.840 | 8.687 | 8.713 | 4,960,193 | -0.08(-0.96%) |
Feb 15, 2005 | 8.730 | 8.876 | 8.710 | 8.798 | 7,245,849 | +0.07(+0.76%) |
Feb 14, 2005 | 8.815 | 8.816 | 8.693 | 8.731 | 3,317,624 | -0.07(-0.78%) |
Feb 11, 2005 | 8.816 | 8.894 | 8.716 | 8.800 | 5,001,463 | +0.01(+0.15%) |
Feb 10, 2005 | 8.793 | 8.880 | 8.699 | 8.787 | 5,154,851 | +0.06(+0.65%) |
Feb 09, 2005 | 8.861 | 8.920 | 8.702 | 8.730 | 5,995,755 | -0.15(-1.74%) |
Feb 08, 2005 | 8.842 | 8.888 | 8.782 | 8.885 | 5,716,696 | +0.08(+0.92%) |
Feb 07, 2005 | 8.695 | 8.811 | 8.636 | 8.804 | 4,568,944 | +0.13(+1.55%) |
Feb 04, 2005 | 8.462 | 8.683 | 8.458 | 8.670 | 4,460,706 | +0.17(+1.99%) |
Feb 03, 2005 | 8.536 | 8.638 | 8.461 | 8.501 | 4,638,655 | -0.02(-0.27%) |
Feb 02, 2005 | 8.460 | 8.527 | 8.293 | 8.524 | 8,009,716 | -0.03(-0.35%) |