Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.739 | 7.948 | 7.594 | 7.933 | 2,676,363 | +0.34(+4.46%) |
Apr 28, 2005 | 7.761 | 7.766 | 7.546 | 7.594 | 2,718,147 | -0.17(-2.15%) |
Apr 27, 2005 | 8.140 | 8.140 | 7.705 | 7.761 | 3,151,841 | -0.38(-4.66%) |
Apr 26, 2005 | 8.474 | 8.477 | 8.113 | 8.140 | 1,397,616 | -0.20(-2.43%) |
Apr 25, 2005 | 8.173 | 8.356 | 8.148 | 8.342 | 1,752,783 | +0.17(+2.12%) |
Apr 22, 2005 | 8.094 | 8.309 | 8.037 | 8.169 | 2,157,660 | +0.06(+0.68%) |
Apr 21, 2005 | 8.120 | 8.142 | 7.845 | 8.113 | 1,904,072 | +0.19(+2.45%) |
Apr 20, 2005 | 8.069 | 8.172 | 7.897 | 7.919 | 3,465,224 | -0.14(-1.74%) |
Apr 19, 2005 | 7.621 | 8.072 | 7.614 | 8.059 | 3,969,518 | +0.57(+7.62%) |
Apr 18, 2005 | 7.496 | 7.537 | 7.371 | 7.489 | 2,275,809 | +0.06(+0.84%) |
Apr 15, 2005 | 7.600 | 7.683 | 7.261 | 7.426 | 2,914,822 | -0.19(-2.53%) |
Apr 14, 2005 | 7.832 | 7.902 | 7.426 | 7.619 | 5,138,041 | -0.25(-3.14%) |
Apr 13, 2005 | 8.287 | 8.287 | 7.834 | 7.866 | 3,266,388 | -0.35(-4.27%) |
Apr 12, 2005 | 8.474 | 8.481 | 7.981 | 8.217 | 3,463,783 | -0.30(-3.57%) |
Apr 11, 2005 | 8.662 | 8.662 | 8.494 | 8.521 | 1,138,985 | -0.11(-1.22%) |
Apr 08, 2005 | 8.731 | 8.731 | 8.580 | 8.627 | 1,369,520 | -0.04(-0.48%) |
Apr 07, 2005 | 8.655 | 8.706 | 8.537 | 8.669 | 1,444,443 | -0.02(-0.24%) |
Apr 06, 2005 | 8.635 | 8.709 | 8.594 | 8.689 | 1,511,442 | +0.06(+0.64%) |
Apr 05, 2005 | 8.842 | 8.855 | 8.606 | 8.634 | 1,739,095 | -0.04(-0.51%) |
Apr 04, 2005 | 8.648 | 8.731 | 8.576 | 8.678 | 1,538,098 | +0.07(+0.76%) |
Apr 01, 2005 | 8.564 | 8.644 | 8.553 | 8.613 | 2,125,241 | +0.07(+0.88%) |
Mar 31, 2005 | 8.440 | 8.675 | 8.440 | 8.538 | 2,628,815 | +0.13(+1.59%) |
Mar 30, 2005 | 8.398 | 8.431 | 8.294 | 8.405 | 2,073,371 | +0.10(+1.17%) |
Mar 29, 2005 | 8.467 | 8.669 | 8.252 | 8.308 | 2,127,402 | -0.10(-1.21%) |
Mar 28, 2005 | 8.467 | 8.469 | 8.266 | 8.409 | 1,987,641 | -0.12(-1.42%) |
Mar 24, 2005 | 8.530 | 8.641 | 8.496 | 8.530 | 1,355,111 | +0.09(+1.10%) |
Mar 23, 2005 | 8.691 | 8.691 | 8.391 | 8.437 | 2,471,763 | -0.29(-3.31%) |
Mar 22, 2005 | 8.745 | 8.849 | 8.685 | 8.725 | 2,978,219 | +0.09(+1.06%) |
Mar 21, 2005 | 8.939 | 8.939 | 8.621 | 8.634 | 1,204,543 | -0.28(-3.12%) |
Mar 18, 2005 | 8.882 | 8.953 | 8.859 | 8.911 | 1,311,165 | +0.03(+0.33%) |
Mar 17, 2005 | 8.557 | 8.995 | 8.557 | 8.882 | 2,068,328 | +0.29(+3.41%) |
Mar 16, 2005 | 8.578 | 8.648 | 8.491 | 8.589 | 1,589,248 | +0.01(+0.13%) |
Mar 15, 2005 | 8.467 | 8.814 | 8.456 | 8.578 | 1,595,011 | +0.11(+1.31%) |
Mar 14, 2005 | 8.700 | 8.734 | 8.428 | 8.467 | 1,971,071 | -0.23(-2.68%) |
Mar 11, 2005 | 8.674 | 8.849 | 8.656 | 8.700 | 1,583,485 | +0.06(+0.71%) |
Mar 10, 2005 | 8.780 | 8.782 | 8.523 | 8.639 | 2,584,149 | -0.18(-2.03%) |
Mar 09, 2005 | 9.023 | 9.120 | 8.814 | 8.818 | 2,797,394 | -0.36(-3.89%) |
Mar 08, 2005 | 9.300 | 9.404 | 9.085 | 9.175 | 1,785,202 | -0.12(-1.27%) |
Mar 07, 2005 | 9.182 | 9.370 | 9.177 | 9.293 | 2,615,848 | +0.24(+2.62%) |
Mar 04, 2005 | 8.939 | 9.078 | 8.939 | 9.056 | 1,726,128 | +0.11(+1.23%) |
Mar 03, 2005 | 8.981 | 9.050 | 8.873 | 8.946 | 1,933,609 | -0.18(-2.01%) |
Mar 02, 2005 | 8.870 | 9.161 | 8.787 | 9.129 | 3,510,610 | +0.10(+1.09%) |
Mar 01, 2005 | 9.161 | 9.197 | 8.834 | 9.031 | 2,774,340 | -0.10(-1.05%) |
Feb 28, 2005 | 8.981 | 9.300 | 8.948 | 9.127 | 7,926,070 | +0.22(+2.46%) |
Feb 25, 2005 | 8.252 | 9.023 | 8.238 | 8.907 | 4,999,720 | +0.76(+9.28%) |
Feb 24, 2005 | 8.058 | 8.204 | 8.045 | 8.151 | 3,599,222 | +0.32(+4.11%) |
Feb 23, 2005 | 7.877 | 7.966 | 7.829 | 7.829 | 1,407,702 | +0.01(+0.18%) |
Feb 22, 2005 | 8.009 | 8.117 | 7.794 | 7.815 | 2,279,411 | -0.17(-2.09%) |
Feb 18, 2005 | 7.857 | 7.995 | 7.857 | 7.981 | 1,154,834 | +0.16(+2.04%) |
Feb 17, 2005 | 7.909 | 7.951 | 7.793 | 7.822 | 1,131,781 | -0.13(-1.66%) |
Feb 16, 2005 | 7.747 | 8.019 | 7.698 | 7.954 | 1,854,363 | +0.21(+2.69%) |
Feb 15, 2005 | 7.732 | 7.768 | 7.725 | 7.745 | 2,082,016 | +0.09(+1.18%) |
Feb 14, 2005 | 7.745 | 7.766 | 7.619 | 7.655 | 1,945,856 | +0.04(+0.47%) |
Feb 11, 2005 | 7.519 | 7.650 | 7.498 | 7.619 | 1,161,318 | +0.13(+1.80%) |
Feb 10, 2005 | 7.523 | 7.607 | 7.485 | 7.485 | 2,344,969 | -0.09(-1.17%) |
Feb 09, 2005 | 7.489 | 7.614 | 7.489 | 7.573 | 2,628,815 | +0.02(+0.31%) |
Feb 08, 2005 | 7.486 | 7.634 | 7.461 | 7.550 | 3,072,594 | +0.19(+2.55%) |
Feb 07, 2005 | 7.336 | 7.496 | 7.231 | 7.362 | 1,884,620 | -0.00(-0.02%) |
Feb 04, 2005 | 7.385 | 7.415 | 7.287 | 7.364 | 2,259,960 | -0.01(-0.09%) |
Feb 03, 2005 | 7.428 | 7.460 | 7.360 | 7.371 | 3,924,852 | +0.15(+2.12%) |
Feb 02, 2005 | 7.044 | 7.260 | 7.038 | 7.218 | 7,525,516 | +0.30(+4.40%) |