Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.832 | 10.06 | 9.425 | 9.716 | 1,574,461 | -0.12(-1.23%) |
Apr 28, 2005 | 9.828 | 10.10 | 9.828 | 9.836 | 1,131,480 | -0.06(-0.59%) |
Apr 27, 2005 | 9.805 | 10.08 | 9.765 | 9.895 | 905,317 | +0.05(+0.50%) |
Apr 26, 2005 | 9.832 | 10.12 | 9.783 | 9.845 | 1,045,709 | -0.00(-0.05%) |
Apr 25, 2005 | 9.836 | 9.912 | 9.747 | 9.850 | 1,399,249 | +0.06(+0.64%) |
Apr 22, 2005 | 9.653 | 9.962 | 9.653 | 9.787 | 2,387,848 | -0.12(-1.22%) |
Apr 21, 2005 | 9.153 | 10.79 | 9.153 | 9.908 | 6,947,764 | +1.10(+12.53%) |
Apr 20, 2005 | 9.358 | 9.399 | 8.626 | 8.805 | 1,414,290 | -0.49(-5.29%) |
Apr 19, 2005 | 8.867 | 9.381 | 8.854 | 9.296 | 1,281,771 | +0.40(+4.52%) |
Apr 18, 2005 | 8.702 | 8.894 | 8.644 | 8.894 | 1,629,052 | +0.11(+1.22%) |
Apr 15, 2005 | 8.863 | 8.894 | 8.671 | 8.787 | 1,982,108 | -0.09(-1.06%) |
Apr 14, 2005 | 9.023 | 9.171 | 8.863 | 8.880 | 1,015,434 | -0.15(-1.68%) |
Apr 13, 2005 | 9.287 | 9.323 | 9.032 | 9.032 | 968,963 | -0.27(-2.93%) |
Apr 12, 2005 | 9.358 | 9.403 | 9.157 | 9.305 | 870,907 | -0.09(-0.95%) |
Apr 11, 2005 | 9.515 | 9.568 | 9.376 | 9.394 | 374,515 | -0.13(-1.31%) |
Apr 08, 2005 | 9.564 | 9.680 | 9.510 | 9.519 | 375,010 | -0.08(-0.79%) |
Apr 07, 2005 | 9.528 | 9.649 | 9.510 | 9.595 | 457,321 | +0.05(+0.56%) |
Apr 06, 2005 | 9.515 | 9.694 | 9.510 | 9.542 | 762,854 | +0.11(+1.18%) |
Apr 05, 2005 | 9.533 | 9.627 | 9.403 | 9.430 | 513,155 | -0.05(-0.52%) |
Apr 04, 2005 | 9.461 | 9.528 | 9.341 | 9.479 | 555,160 | +0.05(+0.52%) |
Apr 01, 2005 | 9.434 | 9.573 | 9.323 | 9.430 | 871,053 | +0.10(+1.05%) |
Mar 31, 2005 | 9.318 | 9.421 | 9.193 | 9.332 | 829,370 | +0.05(+0.58%) |
Mar 30, 2005 | 9.149 | 9.394 | 9.149 | 9.278 | 587,318 | +0.17(+1.91%) |
Mar 29, 2005 | 9.175 | 9.278 | 9.090 | 9.104 | 590,971 | -0.08(-0.83%) |
Mar 28, 2005 | 9.238 | 9.323 | 9.117 | 9.180 | 674,176 | -0.01(-0.15%) |
Mar 24, 2005 | 9.202 | 9.354 | 9.184 | 9.193 | 288,642 | -0.03(-0.29%) |
Mar 23, 2005 | 9.157 | 9.470 | 9.157 | 9.220 | 563,559 | +0.03(+0.29%) |
Mar 22, 2005 | 9.336 | 9.501 | 9.180 | 9.193 | 437,243 | -0.15(-1.63%) |
Mar 21, 2005 | 9.117 | 9.412 | 9.068 | 9.345 | 1,035,425 | +0.25(+2.70%) |
Mar 18, 2005 | 9.399 | 9.412 | 9.090 | 9.099 | 1,063,262 | -0.28(-3.00%) |
Mar 17, 2005 | 9.425 | 9.466 | 9.336 | 9.381 | 556,868 | -0.04(-0.38%) |
Mar 16, 2005 | 9.452 | 9.702 | 9.341 | 9.417 | 1,074,330 | -0.11(-1.17%) |
Mar 15, 2005 | 9.604 | 9.734 | 9.484 | 9.528 | 1,442,674 | -0.06(-0.61%) |
Mar 14, 2005 | 9.336 | 9.586 | 9.336 | 9.586 | 1,321,975 | +0.27(+2.93%) |
Mar 11, 2005 | 9.627 | 9.658 | 9.260 | 9.314 | 984,989 | -0.29(-3.07%) |
Mar 10, 2005 | 9.501 | 9.738 | 9.417 | 9.609 | 819,003 | +0.18(+1.94%) |
Mar 09, 2005 | 9.390 | 9.604 | 9.345 | 9.425 | 786,357 | +0.00(+0.00%) |
Mar 08, 2005 | 9.577 | 9.774 | 9.425 | 9.425 | 604,474 | -0.22(-2.31%) |
Mar 07, 2005 | 9.412 | 9.814 | 9.412 | 9.649 | 442,484 | +0.17(+1.84%) |
Mar 04, 2005 | 9.577 | 9.671 | 9.358 | 9.475 | 833,274 | -0.03(-0.33%) |
Mar 03, 2005 | 9.618 | 9.676 | 9.341 | 9.506 | 750,564 | -0.11(-1.12%) |
Mar 02, 2005 | 9.627 | 9.966 | 9.559 | 9.613 | 1,116,116 | -0.20(-2.00%) |
Mar 01, 2005 | 9.457 | 9.872 | 9.457 | 9.810 | 1,451,548 | +0.32(+3.39%) |
Feb 28, 2005 | 9.568 | 9.810 | 9.372 | 9.488 | 1,350,779 | -0.01(-0.14%) |
Feb 25, 2005 | 9.099 | 9.586 | 9.082 | 9.501 | 1,624,704 | +0.42(+4.62%) |
Feb 24, 2005 | 8.880 | 9.108 | 8.880 | 9.082 | 1,258,944 | +0.16(+1.75%) |
Feb 23, 2005 | 9.046 | 9.162 | 8.912 | 8.925 | 1,398,598 | -0.07(-0.75%) |
Feb 22, 2005 | 9.032 | 9.278 | 8.880 | 8.992 | 1,598,000 | +0.07(+0.75%) |
Feb 18, 2005 | 9.113 | 9.113 | 8.889 | 8.925 | 1,176,626 | -0.16(-1.77%) |
Feb 17, 2005 | 9.551 | 9.555 | 9.050 | 9.086 | 1,099,564 | -0.38(-4.06%) |
Feb 16, 2005 | 9.524 | 9.640 | 9.318 | 9.470 | 974,472 | +0.00(+0.05%) |
Feb 15, 2005 | 9.327 | 9.828 | 9.327 | 9.466 | 1,671,306 | +0.06(+0.67%) |
Feb 14, 2005 | 9.189 | 9.403 | 9.077 | 9.403 | 957,954 | +0.15(+1.59%) |
Feb 11, 2005 | 8.988 | 9.408 | 8.925 | 9.256 | 935,836 | +0.19(+2.07%) |
Feb 10, 2005 | 9.023 | 9.104 | 8.854 | 9.068 | 1,861,281 | +0.44(+5.13%) |
Feb 09, 2005 | 8.746 | 8.867 | 8.554 | 8.626 | 1,130,703 | -0.21(-2.33%) |
Feb 08, 2005 | 8.630 | 8.921 | 8.563 | 8.831 | 759,169 | +0.25(+2.86%) |
Feb 07, 2005 | 8.733 | 8.809 | 8.510 | 8.586 | 878,948 | -0.23(-2.58%) |
Feb 04, 2005 | 8.353 | 8.813 | 8.313 | 8.813 | 1,462,855 | +0.46(+5.56%) |
Feb 03, 2005 | 8.331 | 8.371 | 8.143 | 8.349 | 1,380,539 | -0.04(-0.48%) |
Feb 02, 2005 | 8.327 | 8.487 | 8.246 | 8.389 | 1,236,339 | +0.06(+0.75%) |