Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.619 | 9.027 | 8.503 | 8.988 | 15,307 | +0.49(+5.71%) |
Apr 28, 2005 | 8.473 | 8.551 | 8.464 | 8.503 | 3,704 | -0.10(-1.13%) |
Apr 27, 2005 | 8.677 | 8.677 | 8.464 | 8.600 | 7,923 | -0.14(-1.56%) |
Apr 26, 2005 | 8.746 | 8.746 | 8.736 | 8.736 | 3,143 | +0.00(+0.00%) |
Apr 25, 2005 | 8.454 | 8.746 | 8.454 | 8.736 | 4,669 | +0.04(+0.45%) |
Apr 22, 2005 | 8.648 | 8.697 | 8.454 | 8.697 | 7,100 | +0.00(+0.00%) |
Apr 21, 2005 | 8.882 | 8.882 | 8.697 | 8.697 | 205 | -0.05(-0.56%) |
Apr 20, 2005 | 8.561 | 8.881 | 8.454 | 8.746 | 2,367 | +0.00(+0.00%) |
Apr 19, 2005 | 8.843 | 8.852 | 8.746 | 8.746 | 2,778 | -0.09(-0.99%) |
Apr 18, 2005 | 8.697 | 8.833 | 8.648 | 8.833 | 3,447 | +0.11(+1.22%) |
Apr 15, 2005 | 8.639 | 8.726 | 8.552 | 8.726 | 720 | +0.26(+3.10%) |
Apr 14, 2005 | 8.571 | 8.571 | 8.405 | 8.464 | 7,924 | -0.12(-1.36%) |
Apr 13, 2005 | 8.609 | 8.648 | 8.405 | 8.580 | 8,418 | -0.07(-0.79%) |
Apr 12, 2005 | 8.882 | 8.882 | 8.600 | 8.648 | 9,044 | -0.25(-2.84%) |
Apr 11, 2005 | 8.969 | 9.183 | 8.901 | 8.901 | 2,264 | -0.27(-2.97%) |
Apr 08, 2005 | 8.940 | 9.222 | 8.940 | 9.173 | 2,337 | +0.13(+1.40%) |
Apr 07, 2005 | 8.891 | 9.047 | 8.726 | 9.047 | 3,992 | +0.23(+2.65%) |
Apr 06, 2005 | 8.794 | 8.852 | 8.697 | 8.814 | 4,967 | -0.21(-2.37%) |
Apr 05, 2005 | 9.027 | 9.095 | 8.746 | 9.027 | 19,067 | -0.28(-3.03%) |
Apr 04, 2005 | 9.426 | 9.426 | 9.018 | 9.309 | 7,970 | -0.30(-3.13%) |
Apr 01, 2005 | 8.940 | 9.630 | 8.658 | 9.610 | 61,410 | +0.63(+7.03%) |
Mar 31, 2005 | 8.658 | 8.988 | 8.658 | 8.979 | 3,498 | +0.04(+0.43%) |
Mar 30, 2005 | 8.988 | 8.988 | 8.600 | 8.940 | 3,368 | -0.10(-1.08%) |
Mar 29, 2005 | 9.037 | 9.037 | 9.037 | 9.037 | 277 | +0.00(+0.00%) |
Mar 28, 2005 | 9.095 | 9.134 | 9.037 | 9.037 | 11,439 | +0.18(+2.09%) |
Mar 24, 2005 | 8.629 | 9.027 | 8.609 | 8.852 | 15,551 | +0.25(+2.94%) |
Mar 23, 2005 | 8.697 | 8.862 | 8.600 | 8.600 | 5,557 | -0.24(-2.75%) |
Mar 22, 2005 | 8.930 | 8.959 | 8.843 | 8.843 | 5,351 | -0.11(-1.19%) |
Mar 21, 2005 | 8.988 | 8.988 | 8.940 | 8.950 | 2,881 | +0.01(+0.11%) |
Mar 18, 2005 | 8.950 | 8.988 | 8.940 | 8.940 | 1,574 | +0.00(+0.00%) |
Mar 17, 2005 | 8.804 | 8.940 | 8.804 | 8.940 | 5,717 | +0.00(+0.00%) |
Mar 16, 2005 | 8.765 | 8.940 | 8.503 | 8.940 | 6,278 | +0.15(+1.66%) |
Mar 15, 2005 | 8.852 | 8.852 | 8.707 | 8.794 | 8,183 | -0.01(-0.09%) |
Mar 14, 2005 | 8.746 | 8.802 | 8.707 | 8.802 | 1,132 | -0.01(-0.10%) |
Mar 11, 2005 | 8.697 | 8.811 | 8.697 | 8.811 | 1,492 | -0.01(-0.14%) |
Mar 10, 2005 | 8.833 | 8.833 | 8.707 | 8.823 | 823 | +0.06(+0.67%) |
Mar 09, 2005 | 8.930 | 8.930 | 8.609 | 8.765 | 1,456 | -0.16(-1.74%) |
Mar 08, 2005 | 8.755 | 8.920 | 8.648 | 8.920 | 7,013 | -0.02(-0.17%) |
Mar 07, 2005 | 8.756 | 9.066 | 8.756 | 8.936 | 4,497 | -0.15(-1.65%) |
Mar 04, 2005 | 8.940 | 9.095 | 8.940 | 9.086 | 1,558 | +0.15(+1.63%) |
Mar 03, 2005 | 9.037 | 9.037 | 8.930 | 8.940 | 2,332 | -0.02(-0.22%) |
Mar 02, 2005 | 9.076 | 9.251 | 8.746 | 8.959 | 19,262 | -0.12(-1.28%) |
Mar 01, 2005 | 8.950 | 9.173 | 8.833 | 9.076 | 4,970 | -0.03(-0.32%) |
Feb 28, 2005 | 9.134 | 9.183 | 9.066 | 9.105 | 3,704 | -0.02(-0.21%) |
Feb 25, 2005 | 9.076 | 9.348 | 8.959 | 9.124 | 50,837 | +0.14(+1.51%) |
Feb 24, 2005 | 8.814 | 9.076 | 8.814 | 8.988 | 10,473 | +0.23(+2.66%) |
Feb 23, 2005 | 8.833 | 8.985 | 8.746 | 8.755 | 4,425 | +0.01(+0.11%) |
Feb 22, 2005 | 8.755 | 8.823 | 8.746 | 8.746 | 5,145 | -0.01(-0.12%) |
Feb 18, 2005 | 8.755 | 8.756 | 8.755 | 8.756 | 946 | -0.09(-0.98%) |
Feb 17, 2005 | 9.095 | 9.095 | 8.716 | 8.843 | 2,366 | -0.18(-2.05%) |
Feb 16, 2005 | 8.747 | 9.027 | 8.717 | 9.027 | 1,319 | +0.00(+0.00%) |
Feb 15, 2005 | 9.027 | 9.027 | 9.027 | 9.027 | 205 | +0.00(+0.00%) |
Feb 14, 2005 | 8.852 | 9.037 | 8.852 | 9.027 | 514 | +0.23(+2.65%) |
Feb 11, 2005 | 8.843 | 8.872 | 8.609 | 8.794 | 3,993 | +0.02(+0.23%) |
Feb 10, 2005 | 9.095 | 9.095 | 8.454 | 8.774 | 11,320 | -0.33(-3.64%) |
Feb 09, 2005 | 9.094 | 9.367 | 9.094 | 9.105 | 3,807 | +0.07(+0.75%) |
Feb 08, 2005 | 9.056 | 9.056 | 8.355 | 9.037 | 4,835 | -0.13(-1.38%) |
Feb 07, 2005 | 8.892 | 9.163 | 8.484 | 9.163 | 9,916 | +0.03(+0.32%) |
Feb 04, 2005 | 9.222 | 9.222 | 9.037 | 9.134 | 2,875 | +0.30(+3.41%) |
Feb 03, 2005 | 9.212 | 9.231 | 8.725 | 8.833 | 8,129 | -0.34(-3.71%) |
Feb 02, 2005 | 9.222 | 9.222 | 8.969 | 9.173 | 1,852 | +0.07(+0.75%) |