Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.361 | 9.381 | 9.342 | 9.348 | 47,487 | -0.02(-0.21%) |
Apr 28, 2005 | 9.335 | 9.381 | 9.303 | 9.368 | 76,285 | +0.06(+0.63%) |
Apr 27, 2005 | 9.263 | 9.309 | 9.237 | 9.309 | 76,132 | +0.05(+0.56%) |
Apr 26, 2005 | 9.218 | 9.283 | 9.218 | 9.257 | 53,307 | +0.02(+0.21%) |
Apr 25, 2005 | 9.198 | 9.257 | 9.198 | 9.237 | 57,903 | +0.03(+0.35%) |
Apr 22, 2005 | 9.218 | 9.257 | 9.192 | 9.205 | 55,146 | -0.01(-0.14%) |
Apr 21, 2005 | 9.192 | 9.218 | 9.172 | 9.218 | 107,381 | -0.03(-0.28%) |
Apr 20, 2005 | 9.211 | 9.250 | 9.185 | 9.244 | 97,271 | -0.01(-0.14%) |
Apr 19, 2005 | 9.218 | 9.257 | 9.198 | 9.257 | 60,354 | +0.07(+0.71%) |
Apr 18, 2005 | 9.237 | 9.250 | 9.192 | 9.192 | 64,490 | +0.01(+0.07%) |
Apr 15, 2005 | 9.250 | 9.250 | 9.172 | 9.185 | 55,912 | +0.00(+0.00%) |
Apr 14, 2005 | 9.185 | 9.231 | 9.179 | 9.185 | 54,073 | -0.01(-0.14%) |
Apr 13, 2005 | 9.224 | 9.257 | 9.179 | 9.198 | 70,005 | -0.08(-0.84%) |
Apr 12, 2005 | 9.244 | 9.283 | 9.218 | 9.276 | 64,643 | +0.05(+0.57%) |
Apr 11, 2005 | 9.237 | 9.283 | 9.218 | 9.224 | 65,869 | -0.02(-0.21%) |
Apr 08, 2005 | 9.237 | 9.263 | 9.218 | 9.244 | 72,762 | +0.01(+0.07%) |
Apr 07, 2005 | 9.237 | 9.270 | 9.231 | 9.237 | 86,855 | -0.05(-0.56%) |
Apr 06, 2005 | 9.224 | 9.289 | 9.224 | 9.289 | 36,151 | +0.05(+0.57%) |
Apr 05, 2005 | 9.218 | 9.276 | 9.218 | 9.237 | 32,015 | +0.02(+0.21%) |
Apr 04, 2005 | 9.224 | 9.257 | 9.218 | 9.218 | 26,194 | -0.01(-0.14%) |
Apr 01, 2005 | 9.270 | 9.270 | 9.218 | 9.231 | 103,552 | +0.03(+0.28%) |
Mar 31, 2005 | 9.179 | 9.205 | 9.107 | 9.205 | 108,454 | +0.10(+1.08%) |
Mar 30, 2005 | 9.002 | 9.107 | 8.944 | 9.107 | 105,543 | +0.10(+1.16%) |
Mar 29, 2005 | 9.015 | 9.015 | 8.898 | 9.002 | 84,710 | -0.01(-0.07%) |
Mar 28, 2005 | 8.930 | 9.009 | 8.885 | 9.009 | 159,923 | +0.01(+0.07%) |
Mar 24, 2005 | 8.944 | 9.009 | 8.878 | 9.002 | 178,612 | +0.08(+0.88%) |
Mar 23, 2005 | 9.068 | 9.133 | 8.904 | 8.924 | 213,078 | -0.16(-1.73%) |
Mar 22, 2005 | 9.211 | 9.218 | 9.081 | 9.081 | 112,436 | -0.10(-1.14%) |
Mar 21, 2005 | 9.257 | 9.289 | 9.172 | 9.185 | 124,844 | -0.07(-0.78%) |
Mar 18, 2005 | 9.270 | 9.296 | 9.244 | 9.257 | 83,178 | -0.03(-0.28%) |
Mar 17, 2005 | 9.237 | 9.303 | 9.237 | 9.283 | 75,979 | +0.03(+0.28%) |
Mar 16, 2005 | 9.244 | 9.276 | 9.237 | 9.257 | 62,192 | +0.01(+0.14%) |
Mar 15, 2005 | 9.303 | 9.303 | 9.244 | 9.244 | 77,664 | -0.02(-0.21%) |
Mar 14, 2005 | 9.335 | 9.335 | 9.263 | 9.263 | 86,702 | -0.07(-0.77%) |
Mar 11, 2005 | 9.335 | 9.387 | 9.303 | 9.335 | 132,350 | -0.10(-1.04%) |
Mar 10, 2005 | 9.446 | 9.446 | 9.387 | 9.433 | 130,972 | -0.01(-0.07%) |
Mar 09, 2005 | 9.505 | 9.511 | 9.394 | 9.440 | 171,719 | -0.06(-0.62%) |
Mar 08, 2005 | 9.590 | 9.590 | 9.466 | 9.498 | 136,793 | -0.09(-0.95%) |
Mar 07, 2005 | 9.472 | 9.590 | 9.472 | 9.590 | 58,056 | +0.06(+0.62%) |
Mar 04, 2005 | 9.505 | 9.531 | 9.466 | 9.531 | 102,020 | +0.04(+0.41%) |
Mar 03, 2005 | 9.479 | 9.498 | 9.440 | 9.492 | 99,109 | +0.02(+0.21%) |
Mar 02, 2005 | 9.440 | 9.479 | 9.433 | 9.472 | 62,345 | +0.04(+0.42%) |
Mar 01, 2005 | 9.446 | 9.472 | 9.400 | 9.433 | 62,499 | -0.01(-0.07%) |
Feb 28, 2005 | 9.453 | 9.453 | 9.400 | 9.440 | 85,936 | +0.01(+0.07%) |
Feb 25, 2005 | 9.427 | 9.453 | 9.400 | 9.433 | 85,629 | +0.01(+0.14%) |
Feb 24, 2005 | 9.387 | 9.433 | 9.368 | 9.420 | 90,684 | +0.04(+0.42%) |
Feb 23, 2005 | 9.400 | 9.400 | 9.335 | 9.381 | 164,366 | +0.05(+0.49%) |
Feb 22, 2005 | 9.394 | 9.400 | 9.322 | 9.335 | 98,803 | -0.06(-0.63%) |
Feb 18, 2005 | 9.400 | 9.453 | 9.348 | 9.394 | 251,221 | -0.04(-0.42%) |
Feb 17, 2005 | 9.433 | 9.466 | 9.394 | 9.433 | 152,877 | -0.03(-0.34%) |
Feb 16, 2005 | 9.505 | 9.524 | 9.446 | 9.466 | 65,103 | -0.04(-0.41%) |
Feb 15, 2005 | 9.485 | 9.524 | 9.472 | 9.505 | 108,760 | +0.02(+0.21%) |
Feb 14, 2005 | 9.472 | 9.518 | 9.472 | 9.485 | 88,080 | -0.01(-0.07%) |
Feb 11, 2005 | 9.466 | 9.505 | 9.466 | 9.492 | 109,832 | -0.04(-0.41%) |
Feb 10, 2005 | 9.485 | 9.531 | 9.479 | 9.531 | 133,576 | +0.02(+0.21%) |
Feb 09, 2005 | 9.485 | 9.518 | 9.472 | 9.511 | 93,748 | +0.03(+0.28%) |
Feb 08, 2005 | 9.498 | 9.524 | 9.466 | 9.485 | 84,710 | +0.00(+0.00%) |
Feb 07, 2005 | 9.466 | 9.498 | 9.466 | 9.485 | 73,375 | +0.03(+0.28%) |
Feb 04, 2005 | 9.427 | 9.466 | 9.414 | 9.459 | 115,807 | +0.05(+0.49%) |
Feb 03, 2005 | 9.374 | 9.414 | 9.355 | 9.414 | 69,239 | +0.02(+0.21%) |
Feb 02, 2005 | 9.361 | 9.427 | 9.335 | 9.394 | 115,653 | -0.01(-0.07%) |