Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.064 | 8.083 | 7.897 | 8.008 | 2,850,382 | +0.05(+0.62%) |
Apr 28, 2005 | 8.052 | 8.077 | 7.928 | 7.959 | 1,815,771 | -0.09(-1.15%) |
Apr 27, 2005 | 8.058 | 8.139 | 7.884 | 8.052 | 3,340,342 | +0.07(+0.93%) |
Apr 26, 2005 | 8.108 | 8.201 | 7.977 | 7.977 | 2,841,187 | -0.13(-1.61%) |
Apr 25, 2005 | 8.027 | 8.108 | 8.021 | 8.108 | 2,170,214 | +0.14(+1.71%) |
Apr 22, 2005 | 7.884 | 8.021 | 7.816 | 7.971 | 2,229,906 | +0.09(+1.10%) |
Apr 21, 2005 | 7.897 | 7.897 | 7.754 | 7.884 | 3,376,642 | +0.10(+1.27%) |
Apr 20, 2005 | 7.984 | 7.996 | 7.748 | 7.785 | 3,073,986 | -0.17(-2.18%) |
Apr 19, 2005 | 7.903 | 8.046 | 7.835 | 7.959 | 2,602,902 | +0.06(+0.71%) |
Apr 18, 2005 | 7.791 | 7.928 | 7.723 | 7.903 | 3,878,056 | +0.09(+1.11%) |
Apr 15, 2005 | 7.977 | 8.070 | 7.748 | 7.816 | 4,663,734 | -0.18(-2.25%) |
Apr 14, 2005 | 8.120 | 8.132 | 7.977 | 7.996 | 2,746,486 | -0.06(-0.77%) |
Apr 13, 2005 | 8.213 | 8.213 | 8.033 | 8.058 | 5,207,740 | -0.17(-2.11%) |
Apr 12, 2005 | 8.070 | 8.238 | 8.033 | 8.232 | 1,725,427 | +0.08(+0.99%) |
Apr 11, 2005 | 8.201 | 8.201 | 8.108 | 8.151 | 1,810,609 | +0.01(+0.15%) |
Apr 08, 2005 | 8.182 | 8.281 | 8.114 | 8.139 | 2,168,762 | -0.09(-1.05%) |
Apr 07, 2005 | 8.120 | 8.263 | 8.083 | 8.225 | 2,716,478 | +0.09(+1.07%) |
Apr 06, 2005 | 8.225 | 8.250 | 8.052 | 8.139 | 4,099,078 | -0.11(-1.28%) |
Apr 05, 2005 | 8.188 | 8.244 | 8.170 | 8.244 | 3,029,943 | +0.07(+0.83%) |
Apr 04, 2005 | 8.114 | 8.201 | 8.027 | 8.176 | 3,185,788 | +0.12(+1.54%) |
Apr 01, 2005 | 8.108 | 8.232 | 7.977 | 8.052 | 5,638,653 | -0.03(-0.38%) |
Mar 31, 2005 | 7.748 | 8.126 | 7.748 | 8.083 | 18,301,786 | +0.33(+4.32%) |
Mar 30, 2005 | 7.785 | 7.903 | 7.723 | 7.748 | 7,622,531 | -0.02(-0.32%) |
Mar 29, 2005 | 7.717 | 8.021 | 7.649 | 7.773 | 5,959,862 | -0.09(-1.18%) |
Mar 28, 2005 | 8.058 | 8.095 | 7.841 | 7.866 | 3,799,327 | -0.19(-2.38%) |
Mar 24, 2005 | 8.027 | 8.132 | 7.996 | 8.058 | 1,693,160 | +0.03(+0.39%) |
Mar 23, 2005 | 8.033 | 8.095 | 7.810 | 8.027 | 3,514,256 | +0.02(+0.31%) |
Mar 22, 2005 | 8.188 | 8.275 | 8.002 | 8.002 | 4,066,167 | -0.17(-2.12%) |
Mar 21, 2005 | 8.275 | 8.300 | 8.052 | 8.176 | 2,256,687 | -0.01(-0.08%) |
Mar 18, 2005 | 8.368 | 8.374 | 8.139 | 8.182 | 3,067,210 | -0.11(-1.35%) |
Mar 17, 2005 | 8.151 | 8.325 | 8.145 | 8.294 | 2,819,084 | +0.15(+1.90%) |
Mar 16, 2005 | 8.269 | 8.325 | 8.126 | 8.139 | 3,278,230 | -0.12(-1.50%) |
Mar 15, 2005 | 8.244 | 8.399 | 8.207 | 8.263 | 3,815,621 | +0.05(+0.60%) |
Mar 14, 2005 | 8.126 | 8.238 | 8.077 | 8.213 | 2,298,633 | +0.14(+1.77%) |
Mar 11, 2005 | 8.151 | 8.244 | 7.996 | 8.070 | 2,277,176 | -0.06(-0.69%) |
Mar 10, 2005 | 8.008 | 8.194 | 7.940 | 8.126 | 3,433,591 | +0.07(+0.92%) |
Mar 09, 2005 | 7.965 | 8.182 | 7.872 | 8.052 | 6,245,739 | +0.09(+1.17%) |
Mar 08, 2005 | 8.182 | 8.232 | 7.841 | 7.959 | 6,970,918 | -0.11(-1.31%) |
Mar 07, 2005 | 8.089 | 8.287 | 8.008 | 8.064 | 3,999,860 | -0.02(-0.31%) |
Mar 04, 2005 | 8.033 | 8.145 | 7.953 | 8.089 | 4,500,630 | +0.22(+2.76%) |
Mar 03, 2005 | 7.903 | 7.940 | 7.791 | 7.872 | 5,722,706 | +0.29(+3.76%) |
Mar 02, 2005 | 7.550 | 7.698 | 7.482 | 7.587 | 2,271,852 | +0.04(+0.58%) |
Mar 01, 2005 | 7.537 | 7.618 | 7.531 | 7.544 | 1,732,525 | +0.02(+0.25%) |
Feb 28, 2005 | 7.655 | 7.655 | 7.463 | 7.525 | 2,861,837 | -0.15(-1.94%) |
Feb 25, 2005 | 7.500 | 7.686 | 7.438 | 7.674 | 2,195,382 | +0.14(+1.81%) |
Feb 24, 2005 | 7.438 | 7.550 | 7.426 | 7.537 | 2,673,726 | +0.10(+1.33%) |
Feb 23, 2005 | 7.432 | 7.606 | 7.382 | 7.438 | 3,720,114 | +0.09(+1.18%) |
Feb 22, 2005 | 7.575 | 7.575 | 7.351 | 7.351 | 4,248,954 | -0.27(-3.58%) |
Feb 18, 2005 | 7.798 | 7.841 | 7.556 | 7.624 | 5,358,906 | -0.16(-2.07%) |
Feb 17, 2005 | 7.922 | 7.922 | 7.748 | 7.785 | 4,696,646 | -0.14(-1.72%) |
Feb 16, 2005 | 7.891 | 7.928 | 7.686 | 7.922 | 6,328,985 | +0.04(+0.47%) |
Feb 15, 2005 | 7.643 | 7.996 | 7.624 | 7.884 | 10,124,441 | +0.26(+3.41%) |
Feb 14, 2005 | 7.438 | 7.729 | 7.420 | 7.624 | 8,479,034 | +0.30(+4.15%) |
Feb 11, 2005 | 7.004 | 7.364 | 6.973 | 7.320 | 5,308,733 | +0.32(+4.51%) |
Feb 10, 2005 | 6.973 | 7.128 | 6.973 | 7.004 | 2,755,359 | +0.03(+0.44%) |
Feb 09, 2005 | 6.905 | 7.041 | 6.825 | 6.973 | 4,448,843 | +0.09(+1.35%) |
Feb 08, 2005 | 6.880 | 6.942 | 6.849 | 6.880 | 2,432,537 | -0.02(-0.27%) |
Feb 07, 2005 | 6.998 | 7.060 | 6.868 | 6.899 | 1,614,915 | -0.14(-2.02%) |
Feb 04, 2005 | 6.843 | 7.041 | 6.831 | 7.041 | 2,284,436 | +0.14(+1.97%) |
Feb 03, 2005 | 6.917 | 6.948 | 6.849 | 6.905 | 3,462,631 | -0.01(-0.18%) |
Feb 02, 2005 | 6.787 | 6.955 | 6.750 | 6.917 | 4,316,552 | +0.17(+2.48%) |