Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.657 | 8.658 | 8.029 | 8.346 | 8,431,163 | -0.28(-3.24%) |
Apr 28, 2005 | 8.868 | 8.900 | 8.625 | 8.625 | 3,091,040 | -0.28(-3.19%) |
Apr 27, 2005 | 8.867 | 9.001 | 8.760 | 8.910 | 2,204,319 | -0.00(-0.02%) |
Apr 26, 2005 | 8.793 | 8.957 | 8.758 | 8.911 | 2,792,015 | +0.12(+1.34%) |
Apr 25, 2005 | 8.744 | 8.877 | 8.727 | 8.793 | 2,391,590 | +0.09(+1.04%) |
Apr 22, 2005 | 8.844 | 8.845 | 8.652 | 8.703 | 3,131,844 | -0.17(-1.96%) |
Apr 21, 2005 | 8.818 | 8.901 | 8.768 | 8.877 | 2,420,518 | +0.13(+1.46%) |
Apr 20, 2005 | 8.891 | 8.914 | 8.708 | 8.749 | 2,683,916 | -0.17(-1.86%) |
Apr 19, 2005 | 8.780 | 8.932 | 8.780 | 8.914 | 2,794,451 | +0.16(+1.84%) |
Apr 18, 2005 | 8.621 | 8.785 | 8.609 | 8.754 | 3,352,915 | +0.13(+1.54%) |
Apr 15, 2005 | 8.543 | 8.816 | 8.543 | 8.621 | 3,305,412 | -0.20(-2.29%) |
Apr 14, 2005 | 9.031 | 9.088 | 8.813 | 8.822 | 3,271,003 | -0.18(-2.04%) |
Apr 13, 2005 | 9.080 | 9.177 | 8.982 | 9.006 | 2,420,518 | -0.09(-0.99%) |
Apr 12, 2005 | 8.983 | 9.134 | 8.954 | 9.097 | 2,488,423 | +0.09(+1.00%) |
Apr 11, 2005 | 9.031 | 9.088 | 8.965 | 9.006 | 2,318,204 | +0.02(+0.18%) |
Apr 08, 2005 | 9.088 | 9.144 | 8.975 | 8.990 | 3,868,749 | -0.23(-2.51%) |
Apr 07, 2005 | 9.023 | 9.240 | 8.924 | 9.221 | 6,067,891 | +0.20(+2.18%) |
Apr 06, 2005 | 9.075 | 9.110 | 8.960 | 9.024 | 3,103,829 | -0.04(-0.43%) |
Apr 05, 2005 | 8.962 | 9.133 | 8.959 | 9.064 | 3,053,282 | +0.12(+1.40%) |
Apr 04, 2005 | 8.903 | 8.988 | 8.826 | 8.939 | 3,363,573 | +0.04(+0.41%) |
Apr 01, 2005 | 9.052 | 9.093 | 8.844 | 8.903 | 4,225,630 | -0.19(-2.09%) |
Mar 31, 2005 | 8.908 | 9.148 | 8.875 | 9.093 | 5,450,049 | +0.24(+2.75%) |
Mar 30, 2005 | 8.686 | 8.875 | 8.653 | 8.850 | 3,411,381 | +0.25(+2.86%) |
Mar 29, 2005 | 8.657 | 8.785 | 8.589 | 8.604 | 3,164,731 | -0.05(-0.57%) |
Mar 28, 2005 | 8.555 | 8.712 | 8.548 | 8.653 | 2,862,356 | +0.11(+1.33%) |
Mar 24, 2005 | 8.578 | 8.596 | 8.502 | 8.540 | 3,107,179 | -0.03(-0.34%) |
Mar 23, 2005 | 8.601 | 8.648 | 8.511 | 8.570 | 3,278,920 | -0.01(-0.17%) |
Mar 22, 2005 | 8.594 | 8.727 | 8.563 | 8.584 | 2,531,054 | -0.00(-0.06%) |
Mar 21, 2005 | 8.670 | 8.709 | 8.491 | 8.589 | 4,736,286 | -0.10(-1.12%) |
Mar 18, 2005 | 8.911 | 8.911 | 8.621 | 8.686 | 8,990,540 | -0.22(-2.52%) |
Mar 17, 2005 | 9.015 | 9.041 | 8.898 | 8.911 | 2,156,816 | -0.10(-1.13%) |
Mar 16, 2005 | 8.919 | 9.034 | 8.901 | 9.013 | 4,274,960 | +0.03(+0.35%) |
Mar 15, 2005 | 8.842 | 8.990 | 8.832 | 8.982 | 2,477,461 | +0.17(+1.90%) |
Mar 14, 2005 | 8.757 | 8.849 | 8.703 | 8.814 | 2,972,283 | -0.00(-0.02%) |
Mar 11, 2005 | 8.875 | 8.885 | 8.788 | 8.816 | 2,221,371 | -0.04(-0.48%) |
Mar 10, 2005 | 8.875 | 8.900 | 8.801 | 8.859 | 1,459,801 | +0.01(+0.09%) |
Mar 09, 2005 | 8.900 | 8.919 | 8.845 | 8.850 | 1,801,457 | -0.07(-0.81%) |
Mar 08, 2005 | 8.990 | 9.026 | 8.883 | 8.923 | 2,342,260 | -0.09(-0.97%) |
Mar 07, 2005 | 8.834 | 9.072 | 8.834 | 9.010 | 5,274,958 | +0.16(+1.78%) |
Mar 04, 2005 | 8.864 | 8.891 | 8.801 | 8.852 | 3,581,904 | +0.02(+0.26%) |
Mar 03, 2005 | 8.867 | 8.931 | 8.768 | 8.829 | 3,806,934 | -0.02(-0.26%) |
Mar 02, 2005 | 8.847 | 8.980 | 8.798 | 8.852 | 3,878,797 | -0.07(-0.74%) |
Mar 01, 2005 | 8.824 | 8.931 | 8.717 | 8.918 | 3,547,495 | +0.09(+1.02%) |
Feb 28, 2005 | 8.673 | 8.834 | 8.666 | 8.827 | 4,065,764 | +0.13(+1.49%) |
Feb 25, 2005 | 8.621 | 8.704 | 8.543 | 8.698 | 3,672,342 | +0.09(+1.03%) |
Feb 24, 2005 | 8.506 | 8.627 | 8.440 | 8.609 | 4,432,998 | +0.07(+0.79%) |
Feb 23, 2005 | 8.750 | 8.750 | 8.451 | 8.542 | 3,295,364 | -0.01(-0.10%) |
Feb 22, 2005 | 8.621 | 8.701 | 8.496 | 8.550 | 3,232,027 | -0.09(-1.06%) |
Feb 18, 2005 | 8.809 | 8.811 | 8.627 | 8.642 | 4,930,866 | -0.17(-1.90%) |
Feb 17, 2005 | 8.578 | 8.926 | 8.563 | 8.809 | 6,320,327 | +0.23(+2.66%) |
Feb 16, 2005 | 8.621 | 8.634 | 8.538 | 8.581 | 5,746,637 | +0.11(+1.36%) |
Feb 15, 2005 | 8.358 | 8.492 | 8.310 | 8.466 | 3,439,395 | +0.13(+1.60%) |
Feb 14, 2005 | 8.254 | 8.358 | 8.243 | 8.333 | 2,060,592 | +0.05(+0.65%) |
Feb 11, 2005 | 8.159 | 8.317 | 8.133 | 8.279 | 3,001,211 | +0.13(+1.61%) |
Feb 10, 2005 | 8.138 | 8.192 | 8.047 | 8.148 | 1,260,350 | +0.03(+0.32%) |
Feb 09, 2005 | 8.236 | 8.274 | 8.111 | 8.121 | 1,258,827 | -0.11(-1.36%) |
Feb 08, 2005 | 8.302 | 8.309 | 8.194 | 8.233 | 2,454,623 | -0.09(-1.09%) |
Feb 07, 2005 | 8.325 | 8.356 | 8.297 | 8.323 | 4,318,504 | +0.08(+0.96%) |
Feb 04, 2005 | 8.272 | 8.335 | 8.199 | 8.245 | 3,054,500 | -0.07(-0.83%) |
Feb 03, 2005 | 8.184 | 8.363 | 8.111 | 8.313 | 4,766,128 | +0.15(+1.85%) |
Feb 02, 2005 | 8.046 | 8.180 | 8.038 | 8.162 | 3,923,255 | +0.14(+1.70%) |