Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.809 | 8.916 | 8.147 | 8.190 | 172,924 | -0.47(-5.40%) |
Apr 28, 2005 | 8.794 | 8.794 | 8.658 | 8.658 | 48,861 | -0.12(-1.31%) |
Apr 27, 2005 | 8.722 | 8.845 | 8.722 | 8.773 | 64,278 | -0.06(-0.65%) |
Apr 26, 2005 | 8.996 | 8.996 | 8.765 | 8.830 | 106,998 | -0.19(-2.07%) |
Apr 25, 2005 | 9.039 | 9.096 | 8.816 | 9.017 | 89,680 | +0.06(+0.72%) |
Apr 22, 2005 | 9.168 | 9.384 | 8.758 | 8.952 | 143,908 | -0.22(-2.43%) |
Apr 21, 2005 | 9.118 | 9.413 | 9.118 | 9.175 | 90,160 | +0.07(+0.79%) |
Apr 20, 2005 | 9.772 | 9.830 | 9.075 | 9.103 | 96,960 | -0.64(-6.57%) |
Apr 19, 2005 | 9.657 | 9.743 | 9.513 | 9.743 | 65,032 | +0.18(+1.88%) |
Apr 18, 2005 | 9.283 | 9.765 | 9.103 | 9.564 | 73,585 | +0.40(+4.31%) |
Apr 15, 2005 | 9.456 | 9.585 | 9.089 | 9.168 | 78,239 | -0.22(-2.37%) |
Apr 14, 2005 | 9.765 | 9.772 | 9.391 | 9.391 | 39,505 | -0.40(-4.11%) |
Apr 13, 2005 | 9.923 | 9.988 | 9.751 | 9.794 | 30,665 | -0.19(-1.94%) |
Apr 12, 2005 | 9.779 | 9.988 | 9.470 | 9.988 | 43,201 | +0.10(+1.02%) |
Apr 11, 2005 | 9.930 | 9.930 | 9.851 | 9.887 | 17,715 | -0.02(-0.22%) |
Apr 08, 2005 | 10.13 | 10.13 | 9.894 | 9.909 | 33,395 | -0.32(-3.16%) |
Apr 07, 2005 | 10.08 | 10.23 | 10.03 | 10.23 | 12,567 | +0.06(+0.64%) |
Apr 06, 2005 | 10.29 | 10.29 | 10.17 | 10.17 | 21,157 | -0.06(-0.56%) |
Apr 05, 2005 | 10.27 | 10.27 | 10.05 | 10.23 | 17,788 | +0.06(+0.57%) |
Apr 04, 2005 | 10.14 | 10.21 | 10.03 | 10.17 | 41,175 | +0.14(+1.36%) |
Apr 01, 2005 | 10.43 | 10.43 | 10.00 | 10.03 | 56,560 | -0.40(-3.79%) |
Mar 31, 2005 | 10.49 | 10.49 | 10.16 | 10.43 | 156,608 | +0.04(+0.35%) |
Mar 30, 2005 | 10.34 | 10.48 | 10.10 | 10.39 | 133,791 | +0.18(+1.76%) |
Mar 29, 2005 | 10.23 | 10.34 | 10.07 | 10.21 | 58,204 | -0.11(-1.05%) |
Mar 28, 2005 | 10.05 | 10.35 | 10.05 | 10.32 | 51,514 | +0.17(+1.63%) |
Mar 24, 2005 | 10.02 | 10.35 | 10.02 | 10.15 | 26,589 | +0.04(+0.43%) |
Mar 23, 2005 | 10.15 | 10.29 | 10.11 | 10.11 | 90,701 | -0.06(-0.64%) |
Mar 22, 2005 | 10.08 | 10.39 | 10.08 | 10.17 | 63,294 | -0.11(-1.05%) |
Mar 21, 2005 | 10.17 | 10.33 | 9.974 | 10.28 | 70,079 | +0.22(+2.14%) |
Mar 18, 2005 | 9.894 | 10.20 | 9.894 | 10.07 | 150,075 | +0.03(+0.29%) |
Mar 17, 2005 | 10.15 | 10.19 | 9.988 | 10.04 | 53,977 | -0.04(-0.36%) |
Mar 16, 2005 | 9.995 | 10.19 | 9.995 | 10.07 | 31,441 | +0.07(+0.72%) |
Mar 15, 2005 | 10.09 | 10.41 | 10.00 | 10.00 | 33,722 | -0.18(-1.77%) |
Mar 14, 2005 | 10.32 | 10.41 | 10.12 | 10.18 | 51,720 | -0.09(-0.84%) |
Mar 11, 2005 | 10.21 | 10.35 | 10.07 | 10.27 | 43,408 | +0.25(+2.51%) |
Mar 10, 2005 | 10.31 | 10.31 | 10.00 | 10.02 | 55,604 | -0.14(-1.35%) |
Mar 09, 2005 | 10.36 | 10.36 | 10.10 | 10.15 | 21,427 | -0.11(-1.05%) |
Mar 08, 2005 | 10.43 | 10.43 | 10.24 | 10.26 | 44,077 | -0.03(-0.28%) |
Mar 07, 2005 | 10.37 | 11.07 | 10.29 | 10.29 | 134,079 | -0.06(-0.62%) |
Mar 04, 2005 | 10.24 | 10.40 | 10.10 | 10.35 | 11,087 | +0.24(+2.34%) |
Mar 03, 2005 | 10.40 | 10.40 | 10.11 | 10.12 | 31,358 | -0.18(-1.75%) |
Mar 02, 2005 | 10.25 | 10.43 | 10.16 | 10.30 | 21,148 | -0.09(-0.90%) |
Mar 01, 2005 | 10.13 | 10.44 | 10.13 | 10.39 | 69,604 | +0.11(+1.12%) |
Feb 28, 2005 | 10.40 | 10.40 | 10.01 | 10.28 | 51,065 | +0.01(+0.07%) |
Feb 25, 2005 | 10.18 | 10.33 | 10.17 | 10.27 | 33,534 | +0.07(+0.71%) |
Feb 24, 2005 | 10.10 | 10.23 | 9.887 | 10.20 | 21,844 | +0.26(+2.61%) |
Feb 23, 2005 | 9.858 | 10.17 | 9.858 | 9.938 | 30,592 | +0.09(+0.95%) |
Feb 22, 2005 | 10.15 | 10.28 | 9.844 | 9.844 | 53,676 | -0.41(-4.00%) |
Feb 18, 2005 | 10.43 | 10.43 | 10.23 | 10.25 | 18,177 | -0.03(-0.28%) |
Feb 17, 2005 | 10.43 | 10.50 | 10.28 | 10.28 | 31,672 | -0.14(-1.38%) |
Feb 16, 2005 | 10.30 | 10.57 | 10.30 | 10.43 | 73,262 | +0.04(+0.35%) |
Feb 15, 2005 | 10.46 | 10.61 | 10.35 | 10.39 | 32,145 | -0.15(-1.43%) |
Feb 14, 2005 | 10.68 | 10.68 | 10.48 | 10.54 | 25,432 | -0.19(-1.74%) |
Feb 11, 2005 | 10.50 | 10.74 | 10.43 | 10.73 | 45,101 | +0.27(+2.61%) |
Feb 10, 2005 | 10.25 | 10.51 | 10.25 | 10.46 | 43,232 | +0.17(+1.61%) |
Feb 09, 2005 | 10.40 | 10.61 | 10.27 | 10.29 | 27,236 | -0.27(-2.59%) |
Feb 08, 2005 | 10.58 | 10.58 | 10.35 | 10.56 | 16,405 | -0.01(-0.07%) |
Feb 07, 2005 | 10.72 | 10.72 | 10.41 | 10.57 | 54,979 | -0.06(-0.61%) |
Feb 04, 2005 | 10.47 | 10.68 | 10.39 | 10.64 | 57,620 | +0.28(+2.71%) |
Feb 03, 2005 | 10.25 | 10.39 | 10.25 | 10.35 | 19,126 | -0.01(-0.14%) |
Feb 02, 2005 | 10.43 | 10.57 | 10.28 | 10.37 | 23,745 | -0.22(-2.10%) |