Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.809 | 10.03 | 9.403 | 9.693 | 1,578,199 | -0.12(-1.23%) |
Apr 28, 2005 | 9.804 | 10.07 | 9.804 | 9.813 | 1,134,166 | -0.06(-0.59%) |
Apr 27, 2005 | 9.782 | 10.06 | 9.742 | 9.871 | 907,466 | +0.05(+0.50%) |
Apr 26, 2005 | 9.809 | 10.10 | 9.760 | 9.822 | 1,048,192 | -0.00(-0.05%) |
Apr 25, 2005 | 9.813 | 9.889 | 9.724 | 9.827 | 1,402,571 | +0.06(+0.64%) |
Apr 22, 2005 | 9.630 | 9.938 | 9.630 | 9.764 | 2,393,517 | -0.12(-1.22%) |
Apr 21, 2005 | 9.131 | 10.76 | 9.131 | 9.884 | 6,964,259 | +1.10(+12.53%) |
Apr 20, 2005 | 9.336 | 9.376 | 8.605 | 8.784 | 1,417,648 | -0.49(-5.29%) |
Apr 19, 2005 | 8.846 | 9.359 | 8.833 | 9.274 | 1,284,814 | +0.40(+4.52%) |
Apr 18, 2005 | 8.681 | 8.873 | 8.623 | 8.873 | 1,632,919 | +0.11(+1.22%) |
Apr 15, 2005 | 8.842 | 8.873 | 8.650 | 8.766 | 1,986,814 | -0.09(-1.06%) |
Apr 14, 2005 | 9.002 | 9.149 | 8.842 | 8.859 | 1,017,845 | -0.15(-1.68%) |
Apr 13, 2005 | 9.265 | 9.301 | 9.011 | 9.011 | 971,264 | -0.27(-2.93%) |
Apr 12, 2005 | 9.336 | 9.381 | 9.136 | 9.283 | 872,975 | -0.09(-0.95%) |
Apr 11, 2005 | 9.492 | 9.546 | 9.354 | 9.372 | 375,404 | -0.12(-1.31%) |
Apr 08, 2005 | 9.541 | 9.657 | 9.488 | 9.497 | 375,900 | -0.08(-0.79%) |
Apr 07, 2005 | 9.506 | 9.626 | 9.488 | 9.572 | 458,407 | +0.05(+0.56%) |
Apr 06, 2005 | 9.492 | 9.671 | 9.488 | 9.519 | 764,665 | +0.11(+1.18%) |
Apr 05, 2005 | 9.510 | 9.604 | 9.381 | 9.408 | 514,373 | -0.05(-0.52%) |
Apr 04, 2005 | 9.439 | 9.506 | 9.318 | 9.457 | 556,478 | +0.05(+0.52%) |
Apr 01, 2005 | 9.412 | 9.550 | 9.301 | 9.408 | 873,121 | +0.10(+1.05%) |
Mar 31, 2005 | 9.296 | 9.399 | 9.171 | 9.310 | 831,339 | +0.05(+0.58%) |
Mar 30, 2005 | 9.127 | 9.372 | 9.127 | 9.256 | 588,712 | +0.17(+1.91%) |
Mar 29, 2005 | 9.153 | 9.256 | 9.069 | 9.082 | 592,374 | -0.08(-0.83%) |
Mar 28, 2005 | 9.216 | 9.301 | 9.096 | 9.158 | 675,776 | -0.01(-0.15%) |
Mar 24, 2005 | 9.180 | 9.332 | 9.162 | 9.171 | 289,327 | -0.03(-0.29%) |
Mar 23, 2005 | 9.136 | 9.448 | 9.136 | 9.198 | 564,897 | +0.03(+0.29%) |
Mar 22, 2005 | 9.314 | 9.479 | 9.158 | 9.171 | 438,281 | -0.15(-1.63%) |
Mar 21, 2005 | 9.096 | 9.390 | 9.047 | 9.323 | 1,037,883 | +0.25(+2.70%) |
Mar 18, 2005 | 9.376 | 9.390 | 9.069 | 9.078 | 1,065,787 | -0.28(-3.00%) |
Mar 17, 2005 | 9.403 | 9.443 | 9.314 | 9.359 | 558,190 | -0.04(-0.38%) |
Mar 16, 2005 | 9.430 | 9.679 | 9.318 | 9.394 | 1,076,881 | -0.11(-1.17%) |
Mar 15, 2005 | 9.581 | 9.711 | 9.461 | 9.506 | 1,446,099 | -0.06(-0.61%) |
Mar 14, 2005 | 9.314 | 9.564 | 9.314 | 9.564 | 1,325,113 | +0.27(+2.93%) |
Mar 11, 2005 | 9.604 | 9.635 | 9.238 | 9.292 | 987,328 | -0.29(-3.07%) |
Mar 10, 2005 | 9.479 | 9.715 | 9.394 | 9.586 | 820,947 | +0.18(+1.94%) |
Mar 09, 2005 | 9.367 | 9.581 | 9.323 | 9.403 | 788,224 | +0.00(+0.00%) |
Mar 08, 2005 | 9.555 | 9.751 | 9.403 | 9.403 | 605,909 | -0.22(-2.31%) |
Mar 07, 2005 | 9.390 | 9.791 | 9.390 | 9.626 | 443,534 | +0.17(+1.84%) |
Mar 04, 2005 | 9.555 | 9.648 | 9.336 | 9.452 | 835,252 | -0.03(-0.33%) |
Mar 03, 2005 | 9.595 | 9.653 | 9.318 | 9.483 | 752,346 | -0.11(-1.12%) |
Mar 02, 2005 | 9.604 | 9.942 | 9.537 | 9.590 | 1,118,766 | -0.20(-2.00%) |
Mar 01, 2005 | 9.434 | 9.849 | 9.434 | 9.786 | 1,454,994 | +0.32(+3.39%) |
Feb 28, 2005 | 9.546 | 9.786 | 9.350 | 9.466 | 1,353,986 | -0.01(-0.14%) |
Feb 25, 2005 | 9.078 | 9.564 | 9.060 | 9.479 | 1,628,562 | +0.42(+4.62%) |
Feb 24, 2005 | 8.859 | 9.087 | 8.859 | 9.060 | 1,261,933 | +0.16(+1.75%) |
Feb 23, 2005 | 9.024 | 9.140 | 8.891 | 8.904 | 1,401,918 | -0.07(-0.75%) |
Feb 22, 2005 | 9.011 | 9.256 | 8.859 | 8.971 | 1,601,794 | +0.07(+0.75%) |
Feb 18, 2005 | 9.091 | 9.091 | 8.868 | 8.904 | 1,179,419 | -0.16(-1.77%) |
Feb 17, 2005 | 9.528 | 9.532 | 9.029 | 9.064 | 1,102,174 | -0.38(-4.06%) |
Feb 16, 2005 | 9.501 | 9.617 | 9.296 | 9.448 | 976,786 | +0.00(+0.05%) |
Feb 15, 2005 | 9.305 | 9.804 | 9.305 | 9.443 | 1,675,273 | +0.06(+0.67%) |
Feb 14, 2005 | 9.167 | 9.381 | 9.056 | 9.381 | 960,228 | +0.15(+1.59%) |
Feb 11, 2005 | 8.966 | 9.385 | 8.904 | 9.234 | 938,058 | +0.19(+2.07%) |
Feb 10, 2005 | 9.002 | 9.082 | 8.833 | 9.047 | 1,865,700 | +0.44(+5.13%) |
Feb 09, 2005 | 8.726 | 8.846 | 8.534 | 8.605 | 1,133,387 | -0.20(-2.33%) |
Feb 08, 2005 | 8.610 | 8.900 | 8.543 | 8.810 | 760,972 | +0.25(+2.86%) |
Feb 07, 2005 | 8.712 | 8.788 | 8.490 | 8.565 | 881,035 | -0.23(-2.58%) |
Feb 04, 2005 | 8.334 | 8.793 | 8.293 | 8.793 | 1,466,328 | +0.46(+5.56%) |
Feb 03, 2005 | 8.311 | 8.351 | 8.124 | 8.329 | 1,383,816 | -0.04(-0.48%) |
Feb 02, 2005 | 8.307 | 8.467 | 8.227 | 8.369 | 1,239,274 | +0.06(+0.75%) |