Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.669 | 9.674 | 9.565 | 9.628 | 141,241 | -0.02(-0.24%) |
Apr 28, 2005 | 9.610 | 9.697 | 9.606 | 9.651 | 161,231 | +0.02(+0.24%) |
Apr 27, 2005 | 9.674 | 9.674 | 9.565 | 9.628 | 166,063 | +0.07(+0.71%) |
Apr 26, 2005 | 9.628 | 9.706 | 9.560 | 9.560 | 192,862 | -0.10(-1.08%) |
Apr 25, 2005 | 9.697 | 9.710 | 9.515 | 9.665 | 176,607 | -0.05(-0.47%) |
Apr 22, 2005 | 9.665 | 9.742 | 9.588 | 9.710 | 137,727 | +0.05(+0.47%) |
Apr 21, 2005 | 9.551 | 9.674 | 9.528 | 9.665 | 199,671 | +0.13(+1.38%) |
Apr 20, 2005 | 9.697 | 9.697 | 9.528 | 9.533 | 165,844 | -0.16(-1.69%) |
Apr 19, 2005 | 9.674 | 9.697 | 9.597 | 9.697 | 162,549 | +0.11(+1.14%) |
Apr 18, 2005 | 9.560 | 9.624 | 9.528 | 9.588 | 166,942 | +0.03(+0.29%) |
Apr 15, 2005 | 9.651 | 9.651 | 9.515 | 9.560 | 176,168 | -0.03(-0.28%) |
Apr 14, 2005 | 9.665 | 9.688 | 9.515 | 9.588 | 171,994 | -0.02(-0.19%) |
Apr 13, 2005 | 9.615 | 9.688 | 9.560 | 9.606 | 112,027 | -0.02(-0.19%) |
Apr 12, 2005 | 9.656 | 9.765 | 9.583 | 9.624 | 202,527 | -0.03(-0.33%) |
Apr 11, 2005 | 9.706 | 9.833 | 9.628 | 9.656 | 263,593 | -0.04(-0.38%) |
Apr 08, 2005 | 9.606 | 9.742 | 9.606 | 9.692 | 304,889 | +0.01(+0.09%) |
Apr 07, 2005 | 9.665 | 9.720 | 9.565 | 9.683 | 170,896 | +0.05(+0.52%) |
Apr 06, 2005 | 9.606 | 9.674 | 9.588 | 9.633 | 161,890 | +0.03(+0.28%) |
Apr 05, 2005 | 9.697 | 9.697 | 9.560 | 9.606 | 164,745 | -0.05(-0.47%) |
Apr 04, 2005 | 9.615 | 9.697 | 9.560 | 9.651 | 197,475 | +0.00(+0.00%) |
Apr 01, 2005 | 9.660 | 9.742 | 9.615 | 9.651 | 142,340 | +0.00(+0.00%) |
Mar 31, 2005 | 9.669 | 9.742 | 9.597 | 9.651 | 154,641 | +0.00(+0.00%) |
Mar 30, 2005 | 9.565 | 9.697 | 9.565 | 9.651 | 208,238 | +0.08(+0.86%) |
Mar 29, 2005 | 9.651 | 9.697 | 9.483 | 9.569 | 162,329 | -0.13(-1.31%) |
Mar 28, 2005 | 9.606 | 9.706 | 9.483 | 9.697 | 215,926 | +0.14(+1.43%) |
Mar 24, 2005 | 9.437 | 9.606 | 9.374 | 9.560 | 159,473 | +0.14(+1.45%) |
Mar 23, 2005 | 9.515 | 9.524 | 9.337 | 9.424 | 271,720 | -0.10(-1.10%) |
Mar 22, 2005 | 9.656 | 9.715 | 9.524 | 9.528 | 243,823 | -0.07(-0.76%) |
Mar 21, 2005 | 9.588 | 9.679 | 9.515 | 9.601 | 244,262 | -0.04(-0.42%) |
Mar 18, 2005 | 9.801 | 9.801 | 9.569 | 9.642 | 262,055 | +0.03(+0.33%) |
Mar 17, 2005 | 9.674 | 9.720 | 9.597 | 9.610 | 224,493 | -0.04(-0.42%) |
Mar 16, 2005 | 9.765 | 9.765 | 9.560 | 9.651 | 280,507 | -0.02(-0.24%) |
Mar 15, 2005 | 9.724 | 9.738 | 9.446 | 9.674 | 340,254 | +0.06(+0.66%) |
Mar 14, 2005 | 9.720 | 9.742 | 9.474 | 9.610 | 266,888 | -0.16(-1.63%) |
Mar 11, 2005 | 9.410 | 9.770 | 9.410 | 9.770 | 462,386 | +0.36(+3.82%) |
Mar 10, 2005 | 9.278 | 9.410 | 9.219 | 9.410 | 323,780 | +0.17(+1.82%) |
Mar 09, 2005 | 9.282 | 9.364 | 9.164 | 9.242 | 410,765 | +0.00(+0.05%) |
Mar 08, 2005 | 9.242 | 9.264 | 9.178 | 9.237 | 339,156 | -0.05(-0.54%) |
Mar 07, 2005 | 9.401 | 9.424 | 9.264 | 9.287 | 314,554 | -0.14(-1.50%) |
Mar 04, 2005 | 9.469 | 9.487 | 9.333 | 9.428 | 307,744 | -0.04(-0.38%) |
Mar 03, 2005 | 9.446 | 9.556 | 9.346 | 9.465 | 240,528 | +0.04(+0.43%) |
Mar 02, 2005 | 9.669 | 9.674 | 9.333 | 9.424 | 317,849 | -0.21(-2.22%) |
Mar 01, 2005 | 9.688 | 9.706 | 9.515 | 9.638 | 219,880 | -0.01(-0.14%) |
Feb 28, 2005 | 9.651 | 9.720 | 9.556 | 9.651 | 260,078 | -0.02(-0.19%) |
Feb 25, 2005 | 9.574 | 9.697 | 9.560 | 9.669 | 307,086 | -0.22(-2.25%) |
Feb 24, 2005 | 9.902 | 9.961 | 9.879 | 9.893 | 506,538 | +0.05(+0.51%) |
Feb 23, 2005 | 9.902 | 9.902 | 9.811 | 9.842 | 257,662 | -0.01(-0.09%) |
Feb 22, 2005 | 9.788 | 9.902 | 9.747 | 9.852 | 356,070 | +0.09(+0.93%) |
Feb 18, 2005 | 9.706 | 9.788 | 9.679 | 9.761 | 149,808 | +0.02(+0.19%) |
Feb 17, 2005 | 9.774 | 9.788 | 9.697 | 9.742 | 205,602 | +0.00(+0.00%) |
Feb 16, 2005 | 9.765 | 9.765 | 9.647 | 9.742 | 223,395 | -0.00(-0.05%) |
Feb 15, 2005 | 9.788 | 9.788 | 9.729 | 9.747 | 251,072 | -0.05(-0.51%) |
Feb 14, 2005 | 9.656 | 9.797 | 9.656 | 9.797 | 221,418 | +0.14(+1.46%) |
Feb 11, 2005 | 9.606 | 9.733 | 9.565 | 9.656 | 290,391 | +0.06(+0.66%) |
Feb 10, 2005 | 9.442 | 9.615 | 9.383 | 9.592 | 250,852 | +0.18(+1.89%) |
Feb 09, 2005 | 9.442 | 9.537 | 9.264 | 9.415 | 371,446 | -0.00(-0.05%) |
Feb 08, 2005 | 9.469 | 9.501 | 9.223 | 9.419 | 582,321 | -0.14(-1.48%) |
Feb 07, 2005 | 9.592 | 9.628 | 9.296 | 9.560 | 555,302 | -0.11(-1.18%) |
Feb 04, 2005 | 9.888 | 9.893 | 9.597 | 9.674 | 586,934 | -0.33(-3.28%) |
Feb 03, 2005 | 10.01 | 10.02 | 9.924 | 10.00 | 288,854 | +0.05(+0.55%) |
Feb 02, 2005 | 9.742 | 9.970 | 9.742 | 9.947 | 332,566 | +0.20(+2.10%) |