Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.286 | 8.398 | 8.224 | 8.372 | 4,026,245 | +0.05(+0.64%) |
Apr 28, 2005 | 8.473 | 8.491 | 8.290 | 8.319 | 2,830,946 | -0.19(-2.19%) |
Apr 27, 2005 | 8.471 | 8.576 | 8.347 | 8.506 | 2,568,712 | +0.01(+0.14%) |
Apr 26, 2005 | 8.453 | 8.709 | 8.401 | 8.494 | 2,941,433 | -0.03(-0.34%) |
Apr 25, 2005 | 8.353 | 8.542 | 8.327 | 8.523 | 2,140,080 | +0.18(+2.18%) |
Apr 22, 2005 | 8.533 | 8.574 | 8.266 | 8.341 | 2,650,287 | -0.20(-2.40%) |
Apr 21, 2005 | 8.378 | 8.580 | 8.230 | 8.545 | 3,464,790 | +0.15(+1.83%) |
Apr 20, 2005 | 8.482 | 8.574 | 8.377 | 8.392 | 2,500,023 | -0.14(-1.67%) |
Apr 19, 2005 | 8.416 | 8.562 | 8.416 | 8.535 | 2,390,680 | +0.12(+1.41%) |
Apr 18, 2005 | 8.430 | 8.465 | 8.303 | 8.416 | 2,644,419 | +0.02(+0.22%) |
Apr 15, 2005 | 8.524 | 8.621 | 8.375 | 8.398 | 2,750,633 | -0.18(-2.12%) |
Apr 14, 2005 | 8.635 | 8.700 | 8.562 | 8.580 | 2,266,661 | -0.08(-0.88%) |
Apr 13, 2005 | 8.771 | 8.773 | 8.588 | 8.656 | 2,866,569 | -0.13(-1.43%) |
Apr 12, 2005 | 8.703 | 8.828 | 8.564 | 8.782 | 3,096,481 | +0.02(+0.28%) |
Apr 11, 2005 | 8.878 | 8.911 | 8.743 | 8.758 | 1,914,088 | -0.14(-1.52%) |
Apr 08, 2005 | 8.957 | 8.982 | 8.849 | 8.893 | 1,684,743 | -0.05(-0.59%) |
Apr 07, 2005 | 8.954 | 8.992 | 8.866 | 8.946 | 2,191,919 | -0.02(-0.19%) |
Apr 06, 2005 | 8.984 | 9.105 | 8.941 | 8.963 | 2,363,122 | -0.03(-0.35%) |
Apr 05, 2005 | 9.087 | 9.184 | 8.975 | 8.995 | 2,305,164 | -0.05(-0.52%) |
Apr 04, 2005 | 8.935 | 9.090 | 8.800 | 9.042 | 2,390,050 | +0.12(+1.34%) |
Apr 01, 2005 | 9.019 | 9.158 | 8.882 | 8.922 | 1,986,721 | -0.09(-0.99%) |
Mar 31, 2005 | 9.033 | 9.036 | 8.922 | 9.011 | 2,529,986 | -0.01(-0.15%) |
Mar 30, 2005 | 8.926 | 9.055 | 8.917 | 9.025 | 1,711,641 | +0.12(+1.35%) |
Mar 29, 2005 | 9.040 | 9.113 | 8.887 | 8.905 | 1,782,442 | -0.15(-1.66%) |
Mar 28, 2005 | 9.046 | 9.117 | 9.014 | 9.055 | 1,726,214 | +0.05(+0.61%) |
Mar 24, 2005 | 8.975 | 9.080 | 8.941 | 9.001 | 1,588,163 | +0.03(+0.39%) |
Mar 23, 2005 | 9.033 | 9.042 | 8.900 | 8.966 | 2,113,313 | -0.11(-1.20%) |
Mar 22, 2005 | 9.324 | 9.375 | 9.054 | 9.075 | 2,802,486 | -0.28(-2.99%) |
Mar 21, 2005 | 9.391 | 9.426 | 9.322 | 9.354 | 2,612,968 | -0.05(-0.52%) |
Mar 18, 2005 | 9.313 | 9.444 | 9.306 | 9.403 | 3,602,535 | +0.10(+1.08%) |
Mar 17, 2005 | 9.286 | 9.362 | 9.207 | 9.303 | 1,666,981 | -0.02(-0.16%) |
Mar 16, 2005 | 9.318 | 9.318 | 9.230 | 9.318 | 1,951,398 | -0.01(-0.11%) |
Mar 15, 2005 | 9.447 | 9.520 | 9.319 | 9.328 | 1,612,581 | -0.10(-1.11%) |
Mar 14, 2005 | 9.315 | 9.463 | 9.284 | 9.433 | 1,420,450 | +0.16(+1.77%) |
Mar 11, 2005 | 9.462 | 9.485 | 9.230 | 9.269 | 2,297,237 | -0.23(-2.41%) |
Mar 10, 2005 | 9.580 | 9.588 | 9.438 | 9.498 | 1,540,979 | -0.03(-0.30%) |
Mar 09, 2005 | 9.548 | 9.621 | 9.495 | 9.527 | 2,110,170 | -0.08(-0.82%) |
Mar 08, 2005 | 9.533 | 9.640 | 9.473 | 9.606 | 2,583,901 | +0.05(+0.54%) |
Mar 07, 2005 | 9.552 | 9.629 | 9.492 | 9.555 | 1,284,695 | +0.02(+0.25%) |
Mar 04, 2005 | 9.433 | 9.624 | 9.432 | 9.530 | 1,765,198 | +0.12(+1.29%) |
Mar 03, 2005 | 9.529 | 9.568 | 9.341 | 9.409 | 1,915,597 | -0.08(-0.85%) |
Mar 02, 2005 | 9.523 | 9.615 | 9.389 | 9.489 | 1,913,271 | -0.01(-0.13%) |
Mar 01, 2005 | 9.251 | 9.545 | 9.245 | 9.501 | 2,658,798 | +0.19(+1.99%) |
Feb 28, 2005 | 9.316 | 9.319 | 9.221 | 9.316 | 1,894,642 | +0.02(+0.16%) |
Feb 25, 2005 | 9.098 | 9.319 | 9.098 | 9.301 | 1,911,301 | +0.19(+2.08%) |
Feb 24, 2005 | 9.054 | 9.122 | 9.001 | 9.111 | 2,043,187 | +0.04(+0.40%) |
Feb 23, 2005 | 9.072 | 9.139 | 9.036 | 9.075 | 1,913,544 | -0.05(-0.50%) |
Feb 22, 2005 | 9.184 | 9.268 | 9.108 | 9.121 | 2,996,116 | -0.11(-1.20%) |
Feb 18, 2005 | 9.307 | 9.313 | 9.201 | 9.231 | 1,987,496 | -0.04(-0.47%) |
Feb 17, 2005 | 9.290 | 9.322 | 9.260 | 9.275 | 1,408,035 | -0.05(-0.49%) |
Feb 16, 2005 | 9.287 | 9.342 | 9.240 | 9.321 | 1,531,628 | -0.01(-0.10%) |
Feb 15, 2005 | 9.251 | 9.377 | 9.243 | 9.330 | 1,621,608 | +0.08(+0.82%) |
Feb 14, 2005 | 9.259 | 9.301 | 9.230 | 9.254 | 1,653,215 | +0.01(+0.08%) |
Feb 11, 2005 | 9.040 | 9.268 | 9.001 | 9.246 | 1,964,613 | +0.21(+2.33%) |
Feb 10, 2005 | 8.940 | 9.043 | 8.907 | 9.036 | 1,061,432 | +0.10(+1.14%) |
Feb 09, 2005 | 8.910 | 9.022 | 8.910 | 8.934 | 2,033,978 | +0.00(+0.03%) |
Feb 08, 2005 | 9.011 | 9.025 | 8.900 | 8.931 | 1,844,025 | -0.08(-0.88%) |
Feb 07, 2005 | 9.107 | 9.128 | 8.967 | 9.010 | 1,609,622 | -0.10(-1.07%) |
Feb 04, 2005 | 9.002 | 9.139 | 8.922 | 9.107 | 2,011,758 | +0.12(+1.37%) |
Feb 03, 2005 | 9.086 | 9.157 | 8.943 | 8.984 | 1,758,081 | -0.14(-1.53%) |
Feb 02, 2005 | 9.140 | 9.169 | 9.063 | 9.124 | 1,775,978 | -0.05(-0.51%) |