Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.163 | 8.260 | 7.967 | 8.216 | 649,304 | +0.12(+1.54%) |
Apr 28, 2005 | 8.132 | 8.211 | 8.083 | 8.092 | 639,002 | -0.11(-1.35%) |
Apr 27, 2005 | 8.083 | 8.234 | 8.056 | 8.203 | 736,812 | +0.04(+0.54%) |
Apr 26, 2005 | 8.225 | 8.314 | 8.078 | 8.158 | 766,299 | -0.13(-1.55%) |
Apr 25, 2005 | 8.198 | 8.358 | 8.198 | 8.287 | 461,373 | +0.06(+0.76%) |
Apr 22, 2005 | 8.402 | 8.505 | 8.176 | 8.225 | 845,241 | -0.23(-2.73%) |
Apr 21, 2005 | 8.416 | 8.482 | 8.274 | 8.456 | 520,770 | +0.17(+2.04%) |
Apr 20, 2005 | 8.362 | 8.429 | 8.194 | 8.287 | 884,793 | -0.08(-0.90%) |
Apr 19, 2005 | 8.047 | 8.425 | 8.003 | 8.362 | 1,080,007 | +0.30(+3.69%) |
Apr 18, 2005 | 8.100 | 8.207 | 8.038 | 8.065 | 799,369 | +0.00(+0.00%) |
Apr 15, 2005 | 8.216 | 8.354 | 8.029 | 8.065 | 2,738,721 | +0.18(+2.31%) |
Apr 14, 2005 | 8.078 | 8.096 | 7.878 | 7.883 | 1,507,110 | -0.21(-2.63%) |
Apr 13, 2005 | 8.256 | 8.305 | 8.087 | 8.096 | 2,076,138 | -0.20(-2.41%) |
Apr 12, 2005 | 8.167 | 8.327 | 8.127 | 8.296 | 893,928 | +0.07(+0.86%) |
Apr 11, 2005 | 8.234 | 8.394 | 8.185 | 8.225 | 1,020,072 | -0.04(-0.43%) |
Apr 08, 2005 | 8.287 | 8.296 | 7.998 | 8.260 | 2,258,014 | -0.07(-0.85%) |
Apr 07, 2005 | 8.402 | 8.460 | 8.314 | 8.331 | 574,593 | -0.12(-1.47%) |
Apr 06, 2005 | 8.438 | 8.585 | 8.420 | 8.456 | 369,450 | -0.00(-0.05%) |
Apr 05, 2005 | 8.385 | 8.593 | 8.385 | 8.460 | 496,821 | +0.05(+0.63%) |
Apr 04, 2005 | 8.434 | 8.465 | 8.327 | 8.407 | 475,056 | -0.08(-0.99%) |
Apr 01, 2005 | 8.571 | 8.616 | 8.456 | 8.491 | 527,532 | -0.01(-0.16%) |
Mar 31, 2005 | 8.638 | 8.638 | 8.460 | 8.505 | 593,023 | -0.09(-1.03%) |
Mar 30, 2005 | 8.585 | 8.616 | 8.522 | 8.593 | 665,326 | +0.08(+0.89%) |
Mar 29, 2005 | 8.749 | 8.767 | 8.482 | 8.518 | 667,185 | -0.21(-2.39%) |
Mar 28, 2005 | 8.798 | 8.949 | 8.727 | 8.727 | 421,322 | -0.05(-0.56%) |
Mar 24, 2005 | 8.793 | 8.918 | 8.775 | 8.775 | 473,706 | -0.04(-0.50%) |
Mar 23, 2005 | 8.958 | 8.971 | 8.713 | 8.820 | 837,241 | -0.10(-1.14%) |
Mar 22, 2005 | 8.909 | 9.117 | 8.842 | 8.922 | 751,370 | -0.01(-0.10%) |
Mar 21, 2005 | 8.713 | 8.944 | 8.713 | 8.931 | 794,025 | +0.17(+1.98%) |
Mar 18, 2005 | 8.855 | 8.998 | 8.744 | 8.758 | 2,673,571 | -0.21(-2.38%) |
Mar 17, 2005 | 8.851 | 9.024 | 8.811 | 8.971 | 647,943 | +0.04(+0.40%) |
Mar 16, 2005 | 9.064 | 9.113 | 8.860 | 8.935 | 757,508 | -0.17(-1.85%) |
Mar 15, 2005 | 9.295 | 9.415 | 9.104 | 9.104 | 210,719 | -0.13(-1.44%) |
Mar 14, 2005 | 9.149 | 9.317 | 9.131 | 9.237 | 176,698 | +0.05(+0.58%) |
Mar 11, 2005 | 9.237 | 9.295 | 9.113 | 9.184 | 202,440 | +0.00(+0.05%) |
Mar 10, 2005 | 9.339 | 9.339 | 9.064 | 9.180 | 307,353 | -0.08(-0.91%) |
Mar 09, 2005 | 9.348 | 9.557 | 9.233 | 9.264 | 223,745 | -0.16(-1.74%) |
Mar 08, 2005 | 9.451 | 9.579 | 9.402 | 9.428 | 283,183 | -0.06(-0.61%) |
Mar 07, 2005 | 9.295 | 9.588 | 9.268 | 9.486 | 457,234 | +0.19(+2.01%) |
Mar 04, 2005 | 9.228 | 9.384 | 9.122 | 9.300 | 427,844 | +0.16(+1.80%) |
Mar 03, 2005 | 9.246 | 9.273 | 9.015 | 9.135 | 249,345 | -0.04(-0.39%) |
Mar 02, 2005 | 9.046 | 9.326 | 9.038 | 9.171 | 332,060 | +0.01(+0.15%) |
Mar 01, 2005 | 9.144 | 9.313 | 9.091 | 9.157 | 548,530 | +0.00(+0.05%) |
Feb 28, 2005 | 9.197 | 9.215 | 8.944 | 9.153 | 617,987 | +0.01(+0.15%) |
Feb 25, 2005 | 9.095 | 9.211 | 9.051 | 9.140 | 419,981 | +0.01(+0.15%) |
Feb 24, 2005 | 8.904 | 9.140 | 8.869 | 9.126 | 226,274 | +0.24(+2.75%) |
Feb 23, 2005 | 8.975 | 9.038 | 8.882 | 8.882 | 602,563 | +0.01(+0.10%) |
Feb 22, 2005 | 9.109 | 9.215 | 8.749 | 8.873 | 500,462 | -0.28(-3.06%) |
Feb 18, 2005 | 9.135 | 9.180 | 9.038 | 9.153 | 213,429 | +0.06(+0.68%) |
Feb 17, 2005 | 9.384 | 9.402 | 9.069 | 9.091 | 259,343 | -0.23(-2.48%) |
Feb 16, 2005 | 9.091 | 9.415 | 9.082 | 9.322 | 293,161 | +0.16(+1.79%) |
Feb 15, 2005 | 9.051 | 9.202 | 9.038 | 9.157 | 368,231 | +0.09(+0.98%) |
Feb 14, 2005 | 9.286 | 9.286 | 9.020 | 9.069 | 373,927 | -0.15(-1.59%) |
Feb 11, 2005 | 9.126 | 9.339 | 9.042 | 9.215 | 305,332 | +0.12(+1.32%) |
Feb 10, 2005 | 9.237 | 9.304 | 9.051 | 9.095 | 283,913 | -0.06(-0.68%) |
Feb 09, 2005 | 9.419 | 9.539 | 9.131 | 9.157 | 346,702 | -0.29(-3.06%) |
Feb 08, 2005 | 9.326 | 9.513 | 9.286 | 9.446 | 272,885 | +0.11(+1.19%) |
Feb 07, 2005 | 9.339 | 9.508 | 9.260 | 9.335 | 397,299 | +0.04(+0.43%) |
Feb 04, 2005 | 9.357 | 9.357 | 9.273 | 9.295 | 293,147 | -0.03(-0.33%) |
Feb 03, 2005 | 9.384 | 9.415 | 9.282 | 9.326 | 273,321 | -0.15(-1.55%) |
Feb 02, 2005 | 9.384 | 9.579 | 9.371 | 9.473 | 318,368 | +0.07(+0.76%) |