Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.400 | 9.400 | 9.208 | 9.212 | 140,349 | -0.12(-1.24%) |
Apr 28, 2005 | 9.194 | 9.433 | 9.132 | 9.328 | 217,555 | +0.10(+1.06%) |
Apr 27, 2005 | 9.103 | 9.266 | 9.067 | 9.230 | 222,243 | +0.13(+1.48%) |
Apr 26, 2005 | 9.059 | 9.139 | 9.049 | 9.096 | 166,544 | -0.01(-0.12%) |
Apr 25, 2005 | 9.085 | 9.125 | 9.030 | 9.107 | 129,320 | +0.04(+0.40%) |
Apr 22, 2005 | 9.107 | 9.121 | 9.027 | 9.070 | 228,585 | -0.03(-0.32%) |
Apr 21, 2005 | 9.088 | 9.139 | 8.998 | 9.099 | 124,356 | +0.05(+0.52%) |
Apr 20, 2005 | 9.121 | 9.150 | 9.030 | 9.052 | 156,066 | -0.10(-1.11%) |
Apr 19, 2005 | 9.088 | 9.154 | 8.980 | 9.154 | 164,890 | +0.07(+0.72%) |
Apr 18, 2005 | 9.030 | 9.172 | 8.987 | 9.088 | 130,974 | +0.04(+0.44%) |
Apr 15, 2005 | 9.085 | 9.230 | 9.049 | 9.049 | 227,757 | -0.03(-0.36%) |
Apr 14, 2005 | 9.121 | 9.201 | 9.074 | 9.081 | 146,415 | -0.06(-0.67%) |
Apr 13, 2005 | 9.103 | 9.230 | 9.067 | 9.143 | 176,746 | -0.03(-0.36%) |
Apr 12, 2005 | 9.128 | 9.212 | 9.081 | 9.175 | 143,658 | +0.05(+0.52%) |
Apr 11, 2005 | 9.070 | 9.299 | 9.070 | 9.128 | 115,257 | +0.06(+0.68%) |
Apr 08, 2005 | 9.393 | 9.411 | 9.034 | 9.067 | 124,908 | -0.29(-3.14%) |
Apr 07, 2005 | 9.342 | 9.440 | 9.321 | 9.360 | 50,459 | +0.02(+0.23%) |
Apr 06, 2005 | 9.397 | 9.466 | 9.339 | 9.339 | 96,231 | -0.05(-0.58%) |
Apr 05, 2005 | 9.248 | 9.429 | 9.248 | 9.393 | 82,445 | +0.11(+1.17%) |
Apr 04, 2005 | 9.103 | 9.295 | 9.067 | 9.284 | 109,467 | +0.18(+1.99%) |
Apr 01, 2005 | 9.183 | 9.244 | 9.001 | 9.103 | 146,691 | -0.07(-0.79%) |
Mar 31, 2005 | 9.357 | 9.393 | 9.078 | 9.175 | 177,022 | -0.22(-2.32%) |
Mar 30, 2005 | 9.081 | 9.393 | 9.074 | 9.393 | 112,224 | +0.28(+3.11%) |
Mar 29, 2005 | 9.248 | 9.357 | 9.107 | 9.110 | 114,154 | -0.14(-1.49%) |
Mar 28, 2005 | 9.172 | 9.328 | 9.136 | 9.248 | 94,301 | +0.11(+1.23%) |
Mar 24, 2005 | 9.132 | 9.230 | 9.012 | 9.136 | 151,654 | +0.03(+0.32%) |
Mar 23, 2005 | 9.103 | 9.143 | 8.969 | 9.107 | 133,456 | +0.00(+0.00%) |
Mar 22, 2005 | 9.183 | 9.281 | 9.085 | 9.107 | 142,555 | -0.08(-0.83%) |
Mar 21, 2005 | 9.194 | 9.194 | 9.041 | 9.183 | 112,775 | -0.07(-0.71%) |
Mar 18, 2005 | 9.291 | 9.291 | 9.067 | 9.248 | 290,901 | -0.01(-0.08%) |
Mar 17, 2005 | 9.574 | 9.661 | 9.255 | 9.255 | 97,334 | -0.32(-3.33%) |
Mar 16, 2005 | 9.593 | 9.701 | 9.538 | 9.574 | 86,581 | +0.01(+0.08%) |
Mar 15, 2005 | 9.556 | 9.738 | 9.556 | 9.567 | 79,687 | +0.05(+0.50%) |
Mar 14, 2005 | 9.585 | 9.665 | 9.433 | 9.520 | 83,272 | +0.01(+0.08%) |
Mar 11, 2005 | 9.502 | 9.603 | 9.375 | 9.513 | 239,062 | +0.05(+0.54%) |
Mar 10, 2005 | 9.618 | 9.665 | 9.440 | 9.462 | 129,044 | -0.20(-2.03%) |
Mar 09, 2005 | 9.651 | 9.683 | 9.466 | 9.658 | 126,287 | +0.01(+0.08%) |
Mar 08, 2005 | 9.683 | 9.723 | 9.549 | 9.651 | 136,489 | -0.08(-0.82%) |
Mar 07, 2005 | 9.883 | 9.933 | 9.593 | 9.730 | 136,489 | -0.19(-1.90%) |
Mar 04, 2005 | 9.861 | 9.948 | 9.810 | 9.919 | 106,709 | +0.07(+0.74%) |
Mar 03, 2005 | 9.756 | 9.861 | 9.719 | 9.846 | 94,025 | +0.06(+0.59%) |
Mar 02, 2005 | 9.810 | 9.912 | 9.767 | 9.788 | 87,684 | -0.08(-0.77%) |
Mar 01, 2005 | 9.894 | 9.894 | 9.774 | 9.865 | 91,268 | +0.00(+0.00%) |
Feb 28, 2005 | 9.908 | 9.930 | 9.727 | 9.865 | 156,893 | -0.03(-0.26%) |
Feb 25, 2005 | 9.955 | 9.970 | 9.614 | 9.890 | 223,621 | -0.10(-1.02%) |
Feb 24, 2005 | 9.796 | 10.02 | 9.716 | 9.991 | 193,015 | +0.20(+2.04%) |
Feb 23, 2005 | 9.672 | 9.846 | 9.672 | 9.792 | 170,956 | +0.05(+0.52%) |
Feb 22, 2005 | 9.767 | 9.810 | 9.665 | 9.741 | 271,048 | -0.12(-1.18%) |
Feb 18, 2005 | 9.792 | 9.861 | 9.683 | 9.857 | 147,518 | +0.09(+0.89%) |
Feb 17, 2005 | 9.698 | 9.879 | 9.563 | 9.770 | 254,504 | +0.05(+0.52%) |
Feb 16, 2005 | 9.513 | 9.730 | 9.458 | 9.719 | 292,280 | +0.24(+2.56%) |
Feb 15, 2005 | 9.538 | 9.545 | 9.426 | 9.476 | 98,713 | -0.12(-1.21%) |
Feb 14, 2005 | 9.520 | 9.603 | 9.466 | 9.593 | 77,206 | +0.09(+0.99%) |
Feb 11, 2005 | 9.393 | 9.520 | 9.294 | 9.498 | 114,981 | +0.13(+1.35%) |
Feb 10, 2005 | 9.502 | 9.527 | 9.302 | 9.371 | 131,250 | -0.14(-1.49%) |
Feb 09, 2005 | 9.578 | 9.607 | 9.466 | 9.513 | 142,831 | -0.03(-0.30%) |
Feb 08, 2005 | 9.683 | 9.683 | 9.455 | 9.542 | 109,467 | -0.25(-2.59%) |
Feb 07, 2005 | 9.578 | 9.796 | 9.553 | 9.796 | 112,500 | +0.27(+2.86%) |
Feb 04, 2005 | 9.437 | 9.542 | 9.437 | 9.524 | 67,279 | +0.09(+0.92%) |
Feb 03, 2005 | 9.574 | 9.600 | 9.415 | 9.437 | 119,393 | -0.14(-1.44%) |
Feb 02, 2005 | 9.469 | 9.574 | 9.418 | 9.574 | 82,169 | +0.07(+0.69%) |