Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.291 | 8.403 | 8.228 | 8.377 | 4,023,948 | +0.05(+0.64%) |
Apr 28, 2005 | 8.477 | 8.496 | 8.295 | 8.324 | 2,829,331 | -0.19(-2.19%) |
Apr 27, 2005 | 8.476 | 8.581 | 8.351 | 8.511 | 2,567,247 | +0.01(+0.14%) |
Apr 26, 2005 | 8.458 | 8.714 | 8.406 | 8.499 | 2,939,755 | -0.03(-0.34%) |
Apr 25, 2005 | 8.357 | 8.547 | 8.332 | 8.527 | 2,138,859 | +0.18(+2.18%) |
Apr 22, 2005 | 8.538 | 8.579 | 8.271 | 8.345 | 2,648,776 | -0.20(-2.40%) |
Apr 21, 2005 | 8.383 | 8.585 | 8.234 | 8.550 | 3,462,814 | +0.15(+1.83%) |
Apr 20, 2005 | 8.486 | 8.579 | 8.382 | 8.397 | 2,498,597 | -0.14(-1.67%) |
Apr 19, 2005 | 8.421 | 8.567 | 8.421 | 8.540 | 2,389,316 | +0.12(+1.41%) |
Apr 18, 2005 | 8.435 | 8.470 | 8.307 | 8.421 | 2,642,911 | +0.02(+0.22%) |
Apr 15, 2005 | 8.529 | 8.626 | 8.380 | 8.403 | 2,749,064 | -0.18(-2.12%) |
Apr 14, 2005 | 8.640 | 8.705 | 8.567 | 8.585 | 2,265,368 | -0.08(-0.88%) |
Apr 13, 2005 | 8.776 | 8.778 | 8.593 | 8.661 | 2,864,934 | -0.13(-1.43%) |
Apr 12, 2005 | 8.708 | 8.833 | 8.568 | 8.787 | 3,094,715 | +0.02(+0.28%) |
Apr 11, 2005 | 8.883 | 8.916 | 8.748 | 8.763 | 1,912,996 | -0.14(-1.52%) |
Apr 08, 2005 | 8.962 | 8.988 | 8.854 | 8.898 | 1,683,782 | -0.05(-0.59%) |
Apr 07, 2005 | 8.959 | 8.997 | 8.871 | 8.951 | 2,190,669 | -0.02(-0.19%) |
Apr 06, 2005 | 8.989 | 9.111 | 8.947 | 8.968 | 2,361,774 | -0.03(-0.35%) |
Apr 05, 2005 | 9.092 | 9.190 | 8.980 | 9.000 | 2,303,849 | -0.05(-0.52%) |
Apr 04, 2005 | 8.940 | 9.095 | 8.805 | 9.047 | 2,388,687 | +0.12(+1.34%) |
Apr 01, 2005 | 9.024 | 9.164 | 8.887 | 8.927 | 1,985,588 | -0.09(-0.99%) |
Mar 31, 2005 | 9.038 | 9.041 | 8.927 | 9.016 | 2,528,542 | -0.01(-0.15%) |
Mar 30, 2005 | 8.931 | 9.060 | 8.922 | 9.030 | 1,710,665 | +0.12(+1.35%) |
Mar 29, 2005 | 9.045 | 9.118 | 8.892 | 8.910 | 1,781,426 | -0.15(-1.66%) |
Mar 28, 2005 | 9.051 | 9.123 | 9.019 | 9.060 | 1,725,229 | +0.05(+0.61%) |
Mar 24, 2005 | 8.980 | 9.085 | 8.947 | 9.006 | 1,587,257 | +0.03(+0.39%) |
Mar 23, 2005 | 9.038 | 9.047 | 8.906 | 8.971 | 2,112,107 | -0.11(-1.20%) |
Mar 22, 2005 | 9.329 | 9.381 | 9.059 | 9.080 | 2,800,887 | -0.28(-2.99%) |
Mar 21, 2005 | 9.396 | 9.431 | 9.328 | 9.360 | 2,611,477 | -0.05(-0.52%) |
Mar 18, 2005 | 9.319 | 9.449 | 9.311 | 9.408 | 3,600,479 | +0.10(+1.08%) |
Mar 17, 2005 | 9.291 | 9.367 | 9.212 | 9.308 | 1,666,030 | -0.02(-0.16%) |
Mar 16, 2005 | 9.323 | 9.323 | 9.235 | 9.323 | 1,950,285 | -0.01(-0.11%) |
Mar 15, 2005 | 9.452 | 9.525 | 9.325 | 9.334 | 1,611,661 | -0.10(-1.11%) |
Mar 14, 2005 | 9.320 | 9.469 | 9.290 | 9.439 | 1,419,639 | +0.16(+1.77%) |
Mar 11, 2005 | 9.467 | 9.490 | 9.235 | 9.275 | 2,295,926 | -0.23(-2.41%) |
Mar 10, 2005 | 9.586 | 9.593 | 9.443 | 9.504 | 1,540,100 | -0.03(-0.30%) |
Mar 09, 2005 | 9.554 | 9.627 | 9.501 | 9.533 | 2,108,966 | -0.08(-0.82%) |
Mar 08, 2005 | 9.539 | 9.645 | 9.478 | 9.612 | 2,582,427 | +0.05(+0.54%) |
Mar 07, 2005 | 9.557 | 9.634 | 9.498 | 9.560 | 1,283,962 | +0.02(+0.25%) |
Mar 04, 2005 | 9.439 | 9.630 | 9.437 | 9.536 | 1,764,191 | +0.12(+1.29%) |
Mar 03, 2005 | 9.534 | 9.574 | 9.346 | 9.414 | 1,914,504 | -0.08(-0.85%) |
Mar 02, 2005 | 9.528 | 9.621 | 9.394 | 9.495 | 1,912,180 | -0.01(-0.13%) |
Mar 01, 2005 | 9.256 | 9.551 | 9.250 | 9.507 | 2,657,281 | +0.19(+1.99%) |
Feb 28, 2005 | 9.322 | 9.325 | 9.226 | 9.322 | 1,893,562 | +0.02(+0.16%) |
Feb 25, 2005 | 9.103 | 9.325 | 9.103 | 9.306 | 1,910,210 | +0.19(+2.08%) |
Feb 24, 2005 | 9.059 | 9.127 | 9.006 | 9.117 | 2,042,021 | +0.04(+0.40%) |
Feb 23, 2005 | 9.077 | 9.144 | 9.041 | 9.080 | 1,912,453 | -0.05(-0.50%) |
Feb 22, 2005 | 9.190 | 9.273 | 9.114 | 9.126 | 2,994,407 | -0.11(-1.20%) |
Feb 18, 2005 | 9.312 | 9.319 | 9.206 | 9.237 | 1,986,362 | -0.04(-0.47%) |
Feb 17, 2005 | 9.296 | 9.328 | 9.265 | 9.281 | 1,407,232 | -0.05(-0.49%) |
Feb 16, 2005 | 9.293 | 9.347 | 9.246 | 9.326 | 1,530,754 | -0.01(-0.10%) |
Feb 15, 2005 | 9.256 | 9.382 | 9.249 | 9.335 | 1,620,683 | +0.08(+0.82%) |
Feb 14, 2005 | 9.264 | 9.306 | 9.235 | 9.259 | 1,652,272 | +0.01(+0.08%) |
Feb 11, 2005 | 9.045 | 9.273 | 9.006 | 9.252 | 1,963,493 | +0.21(+2.33%) |
Feb 10, 2005 | 8.945 | 9.048 | 8.912 | 9.041 | 1,060,826 | +0.10(+1.14%) |
Feb 09, 2005 | 8.915 | 9.027 | 8.915 | 8.939 | 2,032,818 | +0.00(+0.03%) |
Feb 08, 2005 | 9.016 | 9.030 | 8.906 | 8.936 | 1,842,973 | -0.08(-0.88%) |
Feb 07, 2005 | 9.112 | 9.133 | 8.972 | 9.015 | 1,608,704 | -0.10(-1.07%) |
Feb 04, 2005 | 9.007 | 9.144 | 8.927 | 9.112 | 2,010,611 | +0.12(+1.37%) |
Feb 03, 2005 | 9.091 | 9.162 | 8.948 | 8.989 | 1,757,078 | -0.14(-1.53%) |
Feb 02, 2005 | 9.145 | 9.174 | 9.068 | 9.129 | 1,774,965 | -0.05(-0.51%) |