Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.469 | 9.530 | 9.155 | 9.375 | 621,446 | -0.00(-0.05%) |
Apr 28, 2005 | 9.712 | 9.806 | 9.347 | 9.380 | 471,898 | -0.33(-3.43%) |
Apr 27, 2005 | 9.581 | 9.844 | 9.511 | 9.712 | 721,714 | +0.08(+0.88%) |
Apr 26, 2005 | 9.562 | 9.961 | 9.516 | 9.628 | 897,076 | +0.06(+0.59%) |
Apr 25, 2005 | 9.375 | 9.593 | 9.323 | 9.572 | 538,032 | +0.30(+3.24%) |
Apr 22, 2005 | 9.328 | 9.422 | 9.141 | 9.272 | 482,778 | -0.10(-1.10%) |
Apr 21, 2005 | 9.398 | 9.469 | 9.291 | 9.375 | 543,792 | +0.13(+1.37%) |
Apr 20, 2005 | 9.366 | 9.431 | 9.173 | 9.248 | 706,781 | +0.00(+0.00%) |
Apr 19, 2005 | 9.117 | 9.305 | 9.061 | 9.248 | 558,512 | +0.19(+2.12%) |
Apr 18, 2005 | 9.023 | 9.103 | 8.906 | 9.056 | 725,341 | +0.03(+0.36%) |
Apr 15, 2005 | 9.244 | 9.426 | 9.023 | 9.023 | 1,047,265 | -0.20(-2.18%) |
Apr 14, 2005 | 9.539 | 9.586 | 9.146 | 9.225 | 629,340 | -0.24(-2.57%) |
Apr 13, 2005 | 9.797 | 9.801 | 9.408 | 9.469 | 676,060 | -0.36(-3.63%) |
Apr 12, 2005 | 9.689 | 9.886 | 9.445 | 9.825 | 400,644 | +0.14(+1.40%) |
Apr 11, 2005 | 9.755 | 9.984 | 9.501 | 9.689 | 686,087 | -0.06(-0.63%) |
Apr 08, 2005 | 10.07 | 10.08 | 9.651 | 9.750 | 885,556 | -0.32(-3.21%) |
Apr 07, 2005 | 9.881 | 10.08 | 9.844 | 10.07 | 449,925 | +0.19(+1.94%) |
Apr 06, 2005 | 9.834 | 10.17 | 9.792 | 9.881 | 777,822 | +0.05(+0.48%) |
Apr 05, 2005 | 9.647 | 9.839 | 9.600 | 9.834 | 505,392 | +0.18(+1.89%) |
Apr 04, 2005 | 9.633 | 9.712 | 9.516 | 9.651 | 477,872 | -0.02(-0.24%) |
Apr 01, 2005 | 9.651 | 9.726 | 9.558 | 9.675 | 605,020 | +0.07(+0.73%) |
Mar 31, 2005 | 9.666 | 9.797 | 9.553 | 9.605 | 761,395 | -0.10(-1.06%) |
Mar 30, 2005 | 9.370 | 9.712 | 9.370 | 9.708 | 709,981 | +0.33(+3.50%) |
Mar 29, 2005 | 9.609 | 9.694 | 9.366 | 9.380 | 648,327 | -0.30(-3.15%) |
Mar 28, 2005 | 9.909 | 9.909 | 9.516 | 9.684 | 875,743 | -0.22(-2.27%) |
Mar 24, 2005 | 9.769 | 9.961 | 9.769 | 9.909 | 693,981 | +0.07(+0.76%) |
Mar 23, 2005 | 9.703 | 9.928 | 9.703 | 9.834 | 596,273 | +0.12(+1.25%) |
Mar 22, 2005 | 9.703 | 9.848 | 9.658 | 9.712 | 839,049 | +0.06(+0.58%) |
Mar 21, 2005 | 9.562 | 9.769 | 9.525 | 9.656 | 392,964 | +0.07(+0.68%) |
Mar 18, 2005 | 9.703 | 9.722 | 9.492 | 9.591 | 816,649 | +0.07(+0.79%) |
Mar 17, 2005 | 9.820 | 9.858 | 9.328 | 9.516 | 1,169,506 | -0.33(-3.33%) |
Mar 16, 2005 | 9.909 | 10.08 | 9.741 | 9.844 | 834,996 | -0.07(-0.66%) |
Mar 15, 2005 | 9.698 | 10.03 | 9.276 | 9.909 | 2,834,378 | +0.96(+10.68%) |
Mar 14, 2005 | 8.953 | 9.084 | 8.812 | 8.953 | 370,350 | +0.05(+0.53%) |
Mar 11, 2005 | 8.836 | 9.000 | 8.826 | 8.906 | 373,337 | +0.06(+0.69%) |
Mar 10, 2005 | 8.859 | 9.014 | 8.742 | 8.845 | 699,314 | -0.03(-0.32%) |
Mar 09, 2005 | 8.906 | 9.000 | 8.770 | 8.873 | 411,737 | -0.10(-1.15%) |
Mar 08, 2005 | 9.023 | 9.075 | 8.906 | 8.976 | 1,341,028 | -0.08(-0.88%) |
Mar 07, 2005 | 8.958 | 9.070 | 8.953 | 9.056 | 517,979 | +0.04(+0.47%) |
Mar 04, 2005 | 8.747 | 9.117 | 8.742 | 9.014 | 642,140 | +0.31(+3.61%) |
Mar 03, 2005 | 8.648 | 8.812 | 8.569 | 8.700 | 519,685 | +0.09(+1.09%) |
Mar 02, 2005 | 8.709 | 8.789 | 8.526 | 8.606 | 624,647 | -0.12(-1.40%) |
Mar 01, 2005 | 8.601 | 8.751 | 8.531 | 8.728 | 1,121,505 | +0.10(+1.14%) |
Feb 28, 2005 | 8.480 | 8.648 | 8.461 | 8.630 | 1,167,799 | +0.16(+1.88%) |
Feb 25, 2005 | 8.100 | 8.480 | 8.100 | 8.470 | 1,198,306 | +0.37(+4.57%) |
Feb 24, 2005 | 8.001 | 8.123 | 7.875 | 8.100 | 984,544 | +0.14(+1.71%) |
Feb 23, 2005 | 7.856 | 8.081 | 7.823 | 7.964 | 2,814,751 | +0.11(+1.43%) |
Feb 22, 2005 | 8.451 | 8.517 | 7.748 | 7.851 | 1,163,533 | -0.67(-7.92%) |
Feb 18, 2005 | 8.648 | 8.686 | 8.447 | 8.526 | 376,110 | -0.07(-0.82%) |
Feb 17, 2005 | 8.555 | 8.737 | 8.531 | 8.597 | 435,844 | +0.04(+0.49%) |
Feb 16, 2005 | 8.512 | 8.658 | 8.512 | 8.555 | 267,096 | +0.04(+0.50%) |
Feb 15, 2005 | 8.601 | 8.667 | 8.508 | 8.512 | 413,871 | -0.14(-1.57%) |
Feb 14, 2005 | 8.414 | 8.648 | 8.414 | 8.648 | 835,849 | +0.21(+2.50%) |
Feb 11, 2005 | 8.344 | 8.494 | 8.264 | 8.437 | 444,804 | +0.07(+0.84%) |
Feb 10, 2005 | 8.330 | 8.400 | 8.316 | 8.367 | 503,258 | +0.03(+0.34%) |
Feb 09, 2005 | 8.583 | 8.644 | 8.334 | 8.339 | 343,683 | -0.24(-2.84%) |
Feb 08, 2005 | 8.606 | 8.639 | 8.531 | 8.583 | 227,629 | -0.02(-0.27%) |
Feb 07, 2005 | 8.508 | 8.695 | 8.503 | 8.606 | 479,578 | +0.07(+0.77%) |
Feb 04, 2005 | 8.601 | 8.662 | 8.503 | 8.541 | 280,109 | -0.12(-1.35%) |
Feb 03, 2005 | 8.695 | 8.719 | 8.545 | 8.658 | 229,549 | -0.06(-0.70%) |
Feb 02, 2005 | 8.784 | 8.789 | 8.634 | 8.719 | 226,349 | -0.09(-1.06%) |