Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.938 | 8.991 | 8.901 | 8.959 | 291,154 | +0.08(+0.90%) |
Apr 28, 2005 | 8.965 | 8.975 | 8.858 | 8.879 | 270,854 | -0.06(-0.65%) |
Apr 27, 2005 | 8.906 | 8.949 | 8.874 | 8.938 | 618,773 | +0.06(+0.72%) |
Apr 26, 2005 | 9.007 | 9.007 | 8.874 | 8.874 | 642,644 | -0.17(-1.88%) |
Apr 25, 2005 | 9.018 | 9.044 | 8.975 | 9.044 | 172,925 | +0.04(+0.41%) |
Apr 22, 2005 | 8.965 | 9.044 | 8.965 | 9.007 | 441,148 | +0.01(+0.12%) |
Apr 21, 2005 | 8.965 | 9.002 | 8.922 | 8.996 | 955,414 | +0.18(+1.99%) |
Apr 20, 2005 | 8.906 | 8.906 | 8.805 | 8.821 | 1,258,786 | -0.10(-1.13%) |
Apr 19, 2005 | 8.805 | 8.927 | 8.784 | 8.922 | 394,533 | +0.22(+2.57%) |
Apr 18, 2005 | 8.661 | 8.746 | 8.635 | 8.699 | 537,385 | +0.01(+0.12%) |
Apr 15, 2005 | 8.752 | 8.848 | 8.688 | 8.688 | 876,658 | -0.18(-2.04%) |
Apr 14, 2005 | 9.023 | 9.023 | 8.853 | 8.869 | 751,851 | -0.26(-2.80%) |
Apr 13, 2005 | 9.209 | 9.236 | 9.124 | 9.124 | 509,567 | -0.12(-1.32%) |
Apr 12, 2005 | 9.167 | 9.247 | 9.098 | 9.247 | 603,924 | +0.07(+0.81%) |
Apr 11, 2005 | 9.140 | 9.193 | 9.108 | 9.172 | 350,362 | +0.03(+0.35%) |
Apr 08, 2005 | 9.156 | 9.215 | 9.098 | 9.140 | 370,850 | +0.08(+0.88%) |
Apr 07, 2005 | 9.124 | 9.124 | 9.028 | 9.060 | 335,701 | +0.06(+0.71%) |
Apr 06, 2005 | 9.028 | 9.087 | 8.975 | 8.996 | 323,296 | -0.10(-1.11%) |
Apr 05, 2005 | 9.071 | 9.140 | 9.023 | 9.098 | 522,724 | +0.07(+0.77%) |
Apr 04, 2005 | 9.002 | 9.044 | 8.965 | 9.028 | 314,649 | -0.06(-0.64%) |
Apr 01, 2005 | 9.124 | 9.167 | 9.034 | 9.087 | 373,482 | +0.06(+0.71%) |
Mar 31, 2005 | 9.082 | 9.124 | 9.018 | 9.023 | 245,667 | -0.02(-0.24%) |
Mar 30, 2005 | 9.002 | 9.060 | 8.991 | 9.044 | 250,930 | +0.11(+1.19%) |
Mar 29, 2005 | 9.002 | 9.060 | 8.911 | 8.938 | 862,749 | -0.13(-1.47%) |
Mar 28, 2005 | 9.114 | 9.114 | 9.044 | 9.071 | 342,844 | +0.06(+0.71%) |
Mar 24, 2005 | 9.071 | 9.140 | 8.991 | 9.007 | 1,041,501 | -0.10(-1.05%) |
Mar 23, 2005 | 9.124 | 9.204 | 9.044 | 9.103 | 2,017,404 | -0.29(-3.06%) |
Mar 22, 2005 | 9.481 | 9.587 | 9.337 | 9.390 | 647,907 | -0.16(-1.73%) |
Mar 21, 2005 | 9.630 | 9.630 | 9.507 | 9.555 | 669,899 | -0.10(-0.99%) |
Mar 18, 2005 | 9.635 | 9.651 | 9.603 | 9.651 | 732,303 | +0.04(+0.39%) |
Mar 17, 2005 | 9.603 | 9.619 | 9.561 | 9.614 | 695,838 | +0.02(+0.17%) |
Mar 16, 2005 | 9.582 | 9.635 | 9.566 | 9.598 | 545,092 | +0.06(+0.61%) |
Mar 15, 2005 | 9.571 | 9.592 | 9.523 | 9.539 | 386,451 | -0.03(-0.33%) |
Mar 14, 2005 | 9.571 | 9.592 | 9.523 | 9.571 | 423,104 | +0.05(+0.50%) |
Mar 11, 2005 | 9.555 | 9.608 | 9.507 | 9.523 | 481,560 | -0.05(-0.56%) |
Mar 10, 2005 | 9.592 | 9.598 | 9.497 | 9.576 | 564,076 | -0.05(-0.50%) |
Mar 09, 2005 | 9.640 | 9.688 | 9.592 | 9.624 | 538,701 | -0.07(-0.71%) |
Mar 08, 2005 | 9.731 | 9.731 | 9.667 | 9.693 | 603,924 | +0.07(+0.77%) |
Mar 07, 2005 | 9.624 | 9.646 | 9.614 | 9.619 | 1,275,891 | +0.02(+0.22%) |
Mar 04, 2005 | 9.550 | 9.651 | 9.523 | 9.598 | 1,075,523 | +0.15(+1.58%) |
Mar 03, 2005 | 9.427 | 9.465 | 9.390 | 9.449 | 441,712 | +0.07(+0.74%) |
Mar 02, 2005 | 9.385 | 9.433 | 9.337 | 9.380 | 441,524 | -0.01(-0.06%) |
Mar 01, 2005 | 9.411 | 9.438 | 9.385 | 9.385 | 679,861 | -0.05(-0.56%) |
Feb 28, 2005 | 9.449 | 9.475 | 9.380 | 9.438 | 640,013 | +0.12(+1.31%) |
Feb 25, 2005 | 9.268 | 9.326 | 9.231 | 9.316 | 432,878 | +0.11(+1.16%) |
Feb 24, 2005 | 9.225 | 9.225 | 9.108 | 9.209 | 450,358 | -0.09(-0.97%) |
Feb 23, 2005 | 9.310 | 9.321 | 9.231 | 9.300 | 699,973 | -0.09(-0.91%) |
Feb 22, 2005 | 9.332 | 9.411 | 9.326 | 9.385 | 570,655 | +0.05(+0.51%) |
Feb 18, 2005 | 9.353 | 9.385 | 9.310 | 9.337 | 553,362 | +0.03(+0.34%) |
Feb 17, 2005 | 9.305 | 9.385 | 9.278 | 9.305 | 305,063 | +0.00(+0.00%) |
Feb 16, 2005 | 9.247 | 9.310 | 9.167 | 9.305 | 561,820 | -0.01(-0.06%) |
Feb 15, 2005 | 9.231 | 9.310 | 9.204 | 9.310 | 466,147 | +0.03(+0.34%) |
Feb 14, 2005 | 9.310 | 9.348 | 9.278 | 9.278 | 880,793 | -0.06(-0.63%) |
Feb 11, 2005 | 9.262 | 9.380 | 9.236 | 9.337 | 581,180 | +0.04(+0.46%) |
Feb 10, 2005 | 9.209 | 9.294 | 9.161 | 9.294 | 581,932 | +0.24(+2.70%) |
Feb 09, 2005 | 9.028 | 9.076 | 8.996 | 9.050 | 670,463 | -0.03(-0.35%) |
Feb 08, 2005 | 9.050 | 9.098 | 9.012 | 9.082 | 273,861 | -0.03(-0.35%) |
Feb 07, 2005 | 9.156 | 9.183 | 9.082 | 9.114 | 803,916 | -0.02(-0.23%) |
Feb 04, 2005 | 9.071 | 9.140 | 9.071 | 9.135 | 892,071 | +0.10(+1.06%) |
Feb 03, 2005 | 9.044 | 9.055 | 8.991 | 9.039 | 510,506 | -0.12(-1.28%) |
Feb 02, 2005 | 9.098 | 9.161 | 9.060 | 9.156 | 1,231,908 | +0.12(+1.29%) |