Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.911 | 8.911 | 8.686 | 8.902 | 418,748 | -0.07(-0.73%) |
Apr 28, 2005 | 9.146 | 9.146 | 8.967 | 8.967 | 150,587 | -0.16(-1.75%) |
Apr 27, 2005 | 9.221 | 9.249 | 9.099 | 9.127 | 146,327 | -0.09(-1.02%) |
Apr 26, 2005 | 9.381 | 9.381 | 9.211 | 9.221 | 123,537 | -0.13(-1.41%) |
Apr 25, 2005 | 9.531 | 9.531 | 9.334 | 9.352 | 268,586 | +0.00(+0.00%) |
Apr 22, 2005 | 9.390 | 9.390 | 9.268 | 9.352 | 80,618 | -0.12(-1.29%) |
Apr 21, 2005 | 9.315 | 9.474 | 9.268 | 9.474 | 137,488 | +0.29(+3.17%) |
Apr 20, 2005 | 9.343 | 9.343 | 9.174 | 9.183 | 127,051 | +0.04(+0.41%) |
Apr 19, 2005 | 9.061 | 9.146 | 9.014 | 9.146 | 290,631 | -0.04(-0.41%) |
Apr 18, 2005 | 9.014 | 9.202 | 8.949 | 9.183 | 326,308 | +0.22(+2.41%) |
Apr 15, 2005 | 8.892 | 9.108 | 8.864 | 8.967 | 288,288 | -0.14(-1.55%) |
Apr 14, 2005 | 9.108 | 9.127 | 9.033 | 9.108 | 297,660 | -0.05(-0.51%) |
Apr 13, 2005 | 9.136 | 9.230 | 9.071 | 9.155 | 192,334 | -0.03(-0.31%) |
Apr 12, 2005 | 9.174 | 9.193 | 9.061 | 9.183 | 165,071 | +0.03(+0.31%) |
Apr 11, 2005 | 9.024 | 9.155 | 9.014 | 9.155 | 124,069 | +0.05(+0.52%) |
Apr 08, 2005 | 8.996 | 9.183 | 8.967 | 9.108 | 249,736 | +0.16(+1.78%) |
Apr 07, 2005 | 9.099 | 9.099 | 8.949 | 8.949 | 99,362 | +0.09(+1.06%) |
Apr 06, 2005 | 8.826 | 8.949 | 8.826 | 8.855 | 109,692 | +0.17(+1.95%) |
Apr 05, 2005 | 8.780 | 8.855 | 8.686 | 8.686 | 240,258 | -0.38(-4.15%) |
Apr 04, 2005 | 9.202 | 9.202 | 8.986 | 9.061 | 132,376 | -0.32(-3.40%) |
Apr 01, 2005 | 9.390 | 9.399 | 9.296 | 9.381 | 304,369 | +0.27(+2.99%) |
Mar 31, 2005 | 8.967 | 9.108 | 8.949 | 9.108 | 165,177 | +0.28(+3.19%) |
Mar 30, 2005 | 8.836 | 8.911 | 8.826 | 8.826 | 102,131 | -0.01(-0.11%) |
Mar 29, 2005 | 8.920 | 8.930 | 8.808 | 8.836 | 73,802 | -0.13(-1.47%) |
Mar 28, 2005 | 8.986 | 9.033 | 8.949 | 8.967 | 28,328 | -0.11(-1.24%) |
Mar 24, 2005 | 9.005 | 9.080 | 8.967 | 9.080 | 79,873 | +0.01(+0.10%) |
Mar 23, 2005 | 9.052 | 9.118 | 9.005 | 9.071 | 124,921 | -0.23(-2.42%) |
Mar 22, 2005 | 9.343 | 9.381 | 9.296 | 9.296 | 133,121 | -0.33(-3.41%) |
Mar 21, 2005 | 9.634 | 9.662 | 9.578 | 9.625 | 125,560 | -0.22(-2.19%) |
Mar 18, 2005 | 9.859 | 9.953 | 9.803 | 9.841 | 101,811 | +0.18(+1.85%) |
Mar 17, 2005 | 9.765 | 9.794 | 9.643 | 9.662 | 179,448 | -0.21(-2.09%) |
Mar 16, 2005 | 9.812 | 9.869 | 9.784 | 9.869 | 30,351 | +0.00(+0.00%) |
Mar 15, 2005 | 9.869 | 9.906 | 9.822 | 9.869 | 114,378 | -0.14(-1.41%) |
Mar 14, 2005 | 10.05 | 10.05 | 9.925 | 10.01 | 184,986 | +0.07(+0.66%) |
Mar 11, 2005 | 10.00 | 10.02 | 9.925 | 9.944 | 126,518 | -0.14(-1.40%) |
Mar 10, 2005 | 10.12 | 10.17 | 10.06 | 10.08 | 81,257 | -0.04(-0.37%) |
Mar 09, 2005 | 10.09 | 10.12 | 10.05 | 10.12 | 130,991 | -0.16(-1.55%) |
Mar 08, 2005 | 10.33 | 10.43 | 10.24 | 10.28 | 69,649 | -0.05(-0.46%) |
Mar 07, 2005 | 10.31 | 10.33 | 10.22 | 10.33 | 104,048 | -0.09(-0.90%) |
Mar 04, 2005 | 10.42 | 10.46 | 10.39 | 10.42 | 220,662 | +0.21(+2.02%) |
Mar 03, 2005 | 10.33 | 10.37 | 10.20 | 10.22 | 139,511 | +0.21(+2.06%) |
Mar 02, 2005 | 9.991 | 10.08 | 9.953 | 10.01 | 109,585 | +0.02(+0.19%) |
Mar 01, 2005 | 10.04 | 10.05 | 9.953 | 9.991 | 292,229 | -0.23(-2.21%) |
Feb 28, 2005 | 10.19 | 10.28 | 10.01 | 10.22 | 393,401 | +0.17(+1.68%) |
Feb 25, 2005 | 10.14 | 10.19 | 10.03 | 10.05 | 170,608 | -0.16(-1.56%) |
Feb 24, 2005 | 10.19 | 10.23 | 10.14 | 10.21 | 226,413 | -0.08(-0.73%) |
Feb 23, 2005 | 10.33 | 10.37 | 10.27 | 10.28 | 149,309 | -0.14(-1.35%) |
Feb 22, 2005 | 10.28 | 10.46 | 10.26 | 10.42 | 224,709 | +0.23(+2.30%) |
Feb 18, 2005 | 10.36 | 10.36 | 10.16 | 10.19 | 476,576 | -0.34(-3.21%) |
Feb 17, 2005 | 10.52 | 10.58 | 10.48 | 10.53 | 203,516 | -0.03(-0.27%) |
Feb 16, 2005 | 10.66 | 10.69 | 10.55 | 10.55 | 376,575 | -0.33(-3.02%) |
Feb 15, 2005 | 10.93 | 10.93 | 10.75 | 10.88 | 177,637 | +0.00(+0.00%) |
Feb 14, 2005 | 10.89 | 10.90 | 10.82 | 10.88 | 229,821 | +0.03(+0.26%) |
Feb 11, 2005 | 10.80 | 10.85 | 10.73 | 10.85 | 143,558 | +0.18(+1.67%) |
Feb 10, 2005 | 10.80 | 10.80 | 10.63 | 10.68 | 134,612 | +0.07(+0.62%) |
Feb 09, 2005 | 10.89 | 10.89 | 10.61 | 10.61 | 265,711 | +0.02(+0.18%) |
Feb 08, 2005 | 10.65 | 10.65 | 10.44 | 10.59 | 84,878 | -0.06(-0.53%) |
Feb 07, 2005 | 10.65 | 10.66 | 10.60 | 10.65 | 182,110 | +0.02(+0.18%) |
Feb 04, 2005 | 10.61 | 10.70 | 10.52 | 10.63 | 342,921 | +0.02(+0.18%) |
Feb 03, 2005 | 10.70 | 10.70 | 10.54 | 10.61 | 161,024 | +0.08(+0.80%) |
Feb 02, 2005 | 10.42 | 10.55 | 10.40 | 10.53 | 244,837 | +0.01(+0.09%) |
Feb 01, 2005 | 10.66 | 10.66 | 10.47 | 10.52 | 142,600 | -0.40(-3.70%) |
Jan 31, 2005 | 10.61 | 10.92 | 10.61 | 10.92 | 308,629 | +0.64(+6.21%) |
Jan 28, 2005 | 10.33 | 10.33 | 10.21 | 10.28 | 629,293 | +0.11(+1.11%) |
Jan 27, 2005 | 10.23 | 10.23 | 10.17 | 10.17 | 230,460 | +0.07(+0.65%) |
Jan 26, 2005 | 10.23 | 10.23 | 10.08 | 10.10 | 163,154 | -0.08(-0.74%) |
Jan 25, 2005 | 10.14 | 10.19 | 10.08 | 10.18 | 227,478 | +0.37(+3.73%) |
Jan 24, 2005 | 9.888 | 9.916 | 9.812 | 9.812 | 147,285 | -0.14(-1.42%) |
Jan 21, 2005 | 10.09 | 10.09 | 9.944 | 9.953 | 87,860 | -0.05(-0.47%) |
Jan 20, 2005 | 10.05 | 10.15 | 9.972 | 10.00 | 229,715 | +0.05(+0.47%) |
Jan 19, 2005 | 10.05 | 10.05 | 9.859 | 9.953 | 399,471 | -0.37(-3.55%) |
Jan 18, 2005 | 10.23 | 10.32 | 10.09 | 10.32 | 403,731 | -0.12(-1.17%) |
Jan 14, 2005 | 10.36 | 10.53 | 10.25 | 10.44 | 330,781 | +0.08(+0.82%) |
Jan 13, 2005 | 10.54 | 10.54 | 10.32 | 10.36 | 188,820 | +0.31(+3.08%) |
Jan 12, 2005 | 10.05 | 10.09 | 10.03 | 10.05 | 210,971 | -0.06(-0.56%) |
Jan 11, 2005 | 10.19 | 10.25 | 10.08 | 10.10 | 201,173 | +0.06(+0.56%) |
Jan 10, 2005 | 10.19 | 10.19 | 10.05 | 10.05 | 312,676 | -0.56(-5.31%) |
Jan 07, 2005 | 10.56 | 10.64 | 10.48 | 10.61 | 69,542 | +0.19(+1.80%) |
Jan 06, 2005 | 10.60 | 10.60 | 10.37 | 10.42 | 259,747 | -0.23(-2.12%) |
Jan 05, 2005 | 10.87 | 10.87 | 10.59 | 10.65 | 386,159 | -0.41(-3.74%) |
Jan 04, 2005 | 11.27 | 11.31 | 11.04 | 11.06 | 291,164 | -0.26(-2.32%) |
Jan 03, 2005 | 11.47 | 11.50 | 11.27 | 11.32 | 335,360 | +0.13(+1.17%) |
Dec 31, 2004 | 10.82 | 11.44 | 10.79 | 11.19 | 338,022 | +0.50(+4.65%) |
Dec 30, 2004 | 10.85 | 10.85 | 10.56 | 10.70 | 107,881 | -0.23(-2.15%) |
Dec 29, 2004 | 10.99 | 11.06 | 10.89 | 10.93 | 77,849 | -0.06(-0.51%) |
Dec 28, 2004 | 11.03 | 11.11 | 10.90 | 10.99 | 85,943 | +0.04(+0.34%) |
Dec 27, 2004 | 11.23 | 11.23 | 10.94 | 10.95 | 237,595 | +0.06(+0.52%) |
Dec 23, 2004 | 10.94 | 10.99 | 10.86 | 10.89 | 348,566 | +0.13(+1.22%) |
Dec 22, 2004 | 10.80 | 10.80 | 10.75 | 10.76 | 164,858 | +0.00(+0.00%) |
Dec 21, 2004 | 10.73 | 10.80 | 10.73 | 10.76 | 143,345 | +0.13(+1.24%) |
Dec 20, 2004 | 10.64 | 10.66 | 10.53 | 10.63 | 130,778 | +0.02(+0.18%) |
Dec 17, 2004 | 10.52 | 10.61 | 10.43 | 10.61 | 189,458 | -0.09(-0.88%) |
Dec 16, 2004 | 10.70 | 10.70 | 10.66 | 10.70 | 102,237 | +0.03(+0.26%) |
Dec 15, 2004 | 10.47 | 10.70 | 10.46 | 10.68 | 911,511 | +0.38(+3.65%) |
Dec 14, 2004 | 10.30 | 10.32 | 10.15 | 10.30 | 646,226 | +0.09(+0.92%) |
Dec 13, 2004 | 10.23 | 10.23 | 10.09 | 10.21 | 704,054 | +0.11(+1.12%) |
Dec 10, 2004 | 10.30 | 10.30 | 10.06 | 10.09 | 342,495 | -0.28(-2.71%) |
Dec 09, 2004 | 10.40 | 10.46 | 10.28 | 10.38 | 392,336 | +0.09(+0.91%) |
Dec 08, 2004 | 10.56 | 10.61 | 10.23 | 10.28 | 495,745 | -0.47(-4.37%) |
Dec 07, 2004 | 10.91 | 10.91 | 10.65 | 10.75 | 435,894 | -0.09(-0.87%) |
Dec 06, 2004 | 10.89 | 10.99 | 10.84 | 10.85 | 417,789 | -0.01(-0.09%) |
Dec 03, 2004 | 10.71 | 10.88 | 10.68 | 10.85 | 567,950 | +0.14(+1.31%) |
Dec 02, 2004 | 10.56 | 10.73 | 10.56 | 10.71 | 751,978 | +0.23(+2.15%) |
Dec 01, 2004 | 10.33 | 10.56 | 10.33 | 10.49 | 564,969 | +0.04(+0.36%) |
Nov 30, 2004 | 10.33 | 10.46 | 10.23 | 10.45 | 963,163 | -0.02(-0.18%) |
Nov 29, 2004 | 10.19 | 10.51 | 10.15 | 10.47 | 419,067 | +0.60(+6.09%) |
Nov 26, 2004 | 10.00 | 10.04 | 9.841 | 9.869 | 341,430 | -0.08(-0.85%) |
Nov 24, 2004 | 9.606 | 10.19 | 9.578 | 9.953 | 899,371 | +0.56(+6.00%) |
Nov 23, 2004 | 9.296 | 9.484 | 9.240 | 9.390 | 318,533 | +0.16(+1.73%) |
Nov 22, 2004 | 9.146 | 9.230 | 9.099 | 9.230 | 326,840 | +0.07(+0.72%) |
Nov 19, 2004 | 9.155 | 9.221 | 9.108 | 9.165 | 278,810 | -0.23(-2.40%) |
Nov 18, 2004 | 9.343 | 9.399 | 9.296 | 9.390 | 168,691 | +0.05(+0.50%) |
Nov 17, 2004 | 9.268 | 9.371 | 9.183 | 9.343 | 910,446 | +0.27(+3.00%) |
Nov 16, 2004 | 9.089 | 9.249 | 9.061 | 9.071 | 606,716 | +0.17(+1.90%) |
Nov 15, 2004 | 8.949 | 8.967 | 8.855 | 8.902 | 133,973 | +0.02(+0.21%) |
Nov 12, 2004 | 8.967 | 8.967 | 8.873 | 8.883 | 25,026 | -0.04(-0.42%) |
Nov 11, 2004 | 8.920 | 8.920 | 8.873 | 8.920 | 29,712 | +0.00(+0.00%) |
Nov 10, 2004 | 8.920 | 9.005 | 8.864 | 8.920 | 97,232 | +0.02(+0.21%) |
Nov 09, 2004 | 8.873 | 8.920 | 8.826 | 8.902 | 10,330 | -0.02(-0.21%) |
Nov 08, 2004 | 9.014 | 9.014 | 8.902 | 8.920 | 164,219 | +0.00(+0.00%) |
Nov 05, 2004 | 8.780 | 8.958 | 8.780 | 8.920 | 142,387 | +0.21(+2.37%) |
Nov 04, 2004 | 8.733 | 8.761 | 8.704 | 8.714 | 113,526 | -0.06(-0.64%) |
Nov 03, 2004 | 8.686 | 8.808 | 8.667 | 8.770 | 39,084 | +0.08(+0.97%) |
Nov 02, 2004 | 8.704 | 8.733 | 8.686 | 8.686 | 58,147 | +0.05(+0.54%) |
Nov 01, 2004 | 8.639 | 8.686 | 8.545 | 8.639 | 106,497 | -0.05(-0.54%) |
Oct 29, 2004 | 8.667 | 8.686 | 8.535 | 8.686 | 105,112 | +0.06(+0.65%) |
Oct 28, 2004 | 8.704 | 8.704 | 8.535 | 8.629 | 249,523 | +0.17(+2.00%) |
Oct 27, 2004 | 8.366 | 8.460 | 8.310 | 8.460 | 345,051 | +0.08(+1.01%) |
Oct 26, 2004 | 8.404 | 8.404 | 8.282 | 8.376 | 183,388 | +0.18(+2.18%) |
Oct 25, 2004 | 8.197 | 8.244 | 8.197 | 8.197 | 226,626 | -0.41(-4.80%) |
Oct 22, 2004 | 8.592 | 8.611 | 8.545 | 8.611 | 94,143 | +0.07(+0.77%) |
Oct 21, 2004 | 8.535 | 8.582 | 8.535 | 8.545 | 83,281 | +0.00(+0.00%) |
Oct 20, 2004 | 8.667 | 8.667 | 8.517 | 8.545 | 83,387 | -0.16(-1.83%) |
Oct 19, 2004 | 8.498 | 8.733 | 8.498 | 8.704 | 305,221 | +0.22(+2.54%) |
Oct 18, 2004 | 8.451 | 8.488 | 8.366 | 8.488 | 214,166 | +0.08(+1.01%) |
Oct 15, 2004 | 8.423 | 8.573 | 8.385 | 8.404 | 324,071 | -0.08(-1.00%) |
Oct 14, 2004 | 8.404 | 8.526 | 8.404 | 8.488 | 307,245 | +0.03(+0.33%) |
Oct 13, 2004 | 8.451 | 8.498 | 8.432 | 8.460 | 146,966 | +0.01(+0.11%) |
Oct 12, 2004 | 8.479 | 8.498 | 8.404 | 8.451 | 426,309 | -0.22(-2.49%) |
Oct 11, 2004 | 8.686 | 8.686 | 8.554 | 8.667 | 111,289 | -0.16(-1.81%) |
Oct 08, 2004 | 8.808 | 8.845 | 8.780 | 8.826 | 288,927 | -0.05(-0.53%) |
Oct 07, 2004 | 8.949 | 8.949 | 8.826 | 8.873 | 284,241 | +0.00(+0.00%) |
Oct 06, 2004 | 8.920 | 8.939 | 8.826 | 8.873 | 114,378 | -0.17(-1.87%) |
Oct 05, 2004 | 9.061 | 9.071 | 9.014 | 9.042 | 435,361 | +0.15(+1.69%) |
Oct 04, 2004 | 8.808 | 8.920 | 8.808 | 8.892 | 470,399 | +0.21(+2.38%) |
Oct 01, 2004 | 8.582 | 8.770 | 8.564 | 8.686 | 283,922 | +0.26(+3.12%) |
Sep 30, 2004 | 8.348 | 8.423 | 8.348 | 8.423 | 177,211 | +0.21(+2.51%) |
Sep 29, 2004 | 8.226 | 8.244 | 8.132 | 8.216 | 127,583 | -0.01(-0.11%) |
Sep 28, 2004 | 8.310 | 8.310 | 8.122 | 8.226 | 354,317 | -0.37(-4.26%) |