Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.835 | 10.06 | 9.428 | 9.719 | 1,574,025 | -0.12(-1.23%) |
Apr 28, 2005 | 9.830 | 10.10 | 9.830 | 9.839 | 1,131,167 | -0.06(-0.59%) |
Apr 27, 2005 | 9.808 | 10.08 | 9.768 | 9.897 | 905,067 | +0.05(+0.50%) |
Apr 26, 2005 | 9.835 | 10.13 | 9.786 | 9.848 | 1,045,420 | -0.00(-0.05%) |
Apr 25, 2005 | 9.839 | 9.915 | 9.750 | 9.853 | 1,398,862 | +0.06(+0.64%) |
Apr 22, 2005 | 9.656 | 9.964 | 9.656 | 9.790 | 2,387,187 | -0.12(-1.22%) |
Apr 21, 2005 | 9.156 | 10.79 | 9.156 | 9.911 | 6,945,842 | +1.10(+12.53%) |
Apr 20, 2005 | 9.361 | 9.401 | 8.628 | 8.807 | 1,413,899 | -0.49(-5.29%) |
Apr 19, 2005 | 8.870 | 9.383 | 8.856 | 9.299 | 1,281,417 | +0.40(+4.52%) |
Apr 18, 2005 | 8.704 | 8.896 | 8.646 | 8.896 | 1,628,601 | +0.11(+1.22%) |
Apr 15, 2005 | 8.865 | 8.896 | 8.673 | 8.789 | 1,981,560 | -0.09(-1.06%) |
Apr 14, 2005 | 9.026 | 9.173 | 8.865 | 8.883 | 1,015,154 | -0.15(-1.68%) |
Apr 13, 2005 | 9.290 | 9.325 | 9.035 | 9.035 | 968,695 | -0.27(-2.93%) |
Apr 12, 2005 | 9.361 | 9.406 | 9.160 | 9.307 | 870,666 | -0.09(-0.95%) |
Apr 11, 2005 | 9.517 | 9.571 | 9.379 | 9.397 | 374,411 | -0.13(-1.31%) |
Apr 08, 2005 | 9.567 | 9.683 | 9.513 | 9.522 | 374,906 | -0.08(-0.79%) |
Apr 07, 2005 | 9.531 | 9.652 | 9.513 | 9.598 | 457,195 | +0.05(+0.56%) |
Apr 06, 2005 | 9.517 | 9.696 | 9.513 | 9.544 | 762,643 | +0.11(+1.18%) |
Apr 05, 2005 | 9.535 | 9.629 | 9.406 | 9.433 | 513,013 | -0.05(-0.52%) |
Apr 04, 2005 | 9.464 | 9.531 | 9.343 | 9.482 | 555,006 | +0.05(+0.52%) |
Apr 01, 2005 | 9.437 | 9.576 | 9.325 | 9.433 | 870,812 | +0.10(+1.05%) |
Mar 31, 2005 | 9.321 | 9.424 | 9.196 | 9.334 | 829,140 | +0.05(+0.58%) |
Mar 30, 2005 | 9.151 | 9.397 | 9.151 | 9.281 | 587,155 | +0.17(+1.91%) |
Mar 29, 2005 | 9.177 | 9.281 | 9.093 | 9.106 | 590,808 | -0.08(-0.83%) |
Mar 28, 2005 | 9.240 | 9.325 | 9.120 | 9.182 | 673,989 | -0.01(-0.15%) |
Mar 24, 2005 | 9.205 | 9.357 | 9.187 | 9.196 | 288,562 | -0.03(-0.29%) |
Mar 23, 2005 | 9.160 | 9.473 | 9.160 | 9.223 | 563,403 | +0.03(+0.29%) |
Mar 22, 2005 | 9.339 | 9.504 | 9.182 | 9.196 | 437,122 | -0.15(-1.63%) |
Mar 21, 2005 | 9.120 | 9.415 | 9.071 | 9.348 | 1,035,139 | +0.25(+2.70%) |
Mar 18, 2005 | 9.401 | 9.415 | 9.093 | 9.102 | 1,062,968 | -0.28(-3.00%) |
Mar 17, 2005 | 9.428 | 9.468 | 9.339 | 9.383 | 556,714 | -0.04(-0.38%) |
Mar 16, 2005 | 9.455 | 9.705 | 9.343 | 9.419 | 1,074,033 | -0.11(-1.17%) |
Mar 15, 2005 | 9.607 | 9.736 | 9.486 | 9.531 | 1,442,275 | -0.06(-0.61%) |
Mar 14, 2005 | 9.339 | 9.589 | 9.339 | 9.589 | 1,321,609 | +0.27(+2.93%) |
Mar 11, 2005 | 9.629 | 9.660 | 9.263 | 9.316 | 984,717 | -0.29(-3.07%) |
Mar 10, 2005 | 9.504 | 9.741 | 9.419 | 9.611 | 818,776 | +0.18(+1.94%) |
Mar 09, 2005 | 9.392 | 9.607 | 9.348 | 9.428 | 786,140 | +0.00(+0.00%) |
Mar 08, 2005 | 9.580 | 9.777 | 9.428 | 9.428 | 604,307 | -0.22(-2.31%) |
Mar 07, 2005 | 9.415 | 9.817 | 9.415 | 9.652 | 442,361 | +0.17(+1.84%) |
Mar 04, 2005 | 9.580 | 9.674 | 9.361 | 9.477 | 833,044 | -0.03(-0.33%) |
Mar 03, 2005 | 9.620 | 9.678 | 9.343 | 9.509 | 750,356 | -0.11(-1.12%) |
Mar 02, 2005 | 9.629 | 9.969 | 9.562 | 9.616 | 1,115,807 | -0.20(-2.00%) |
Mar 01, 2005 | 9.459 | 9.875 | 9.459 | 9.812 | 1,451,146 | +0.32(+3.39%) |
Feb 28, 2005 | 9.571 | 9.812 | 9.374 | 9.491 | 1,350,405 | -0.01(-0.14%) |
Feb 25, 2005 | 9.102 | 9.589 | 9.084 | 9.504 | 1,624,255 | +0.42(+4.62%) |
Feb 24, 2005 | 8.883 | 9.111 | 8.883 | 9.084 | 1,258,596 | +0.16(+1.75%) |
Feb 23, 2005 | 9.048 | 9.164 | 8.914 | 8.928 | 1,398,211 | -0.07(-0.75%) |
Feb 22, 2005 | 9.035 | 9.281 | 8.883 | 8.995 | 1,597,558 | +0.07(+0.75%) |
Feb 18, 2005 | 9.115 | 9.115 | 8.892 | 8.928 | 1,176,300 | -0.16(-1.77%) |
Feb 17, 2005 | 9.553 | 9.558 | 9.053 | 9.088 | 1,099,260 | -0.38(-4.06%) |
Feb 16, 2005 | 9.526 | 9.643 | 9.321 | 9.473 | 974,203 | +0.00(+0.05%) |
Feb 15, 2005 | 9.330 | 9.830 | 9.330 | 9.468 | 1,670,843 | +0.06(+0.67%) |
Feb 14, 2005 | 9.191 | 9.406 | 9.080 | 9.406 | 957,689 | +0.15(+1.59%) |
Feb 11, 2005 | 8.990 | 9.410 | 8.928 | 9.258 | 935,577 | +0.19(+2.07%) |
Feb 10, 2005 | 9.026 | 9.106 | 8.856 | 9.071 | 1,860,766 | +0.44(+5.13%) |
Feb 09, 2005 | 8.749 | 8.870 | 8.557 | 8.628 | 1,130,390 | -0.21(-2.33%) |
Feb 08, 2005 | 8.633 | 8.923 | 8.566 | 8.834 | 758,959 | +0.25(+2.86%) |
Feb 07, 2005 | 8.736 | 8.811 | 8.512 | 8.588 | 878,705 | -0.23(-2.58%) |
Feb 04, 2005 | 8.356 | 8.816 | 8.315 | 8.816 | 1,462,450 | +0.46(+5.56%) |
Feb 03, 2005 | 8.333 | 8.374 | 8.146 | 8.351 | 1,380,157 | -0.04(-0.48%) |
Feb 02, 2005 | 8.329 | 8.490 | 8.248 | 8.391 | 1,235,997 | +0.06(+0.75%) |