Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.226 | 9.382 | 9.187 | 9.377 | 303,683 | +0.13(+1.39%) |
Apr 28, 2005 | 9.226 | 9.354 | 9.137 | 9.248 | 368,861 | -0.02(-0.24%) |
Apr 27, 2005 | 9.282 | 9.449 | 9.109 | 9.271 | 328,393 | -0.07(-0.72%) |
Apr 26, 2005 | 9.438 | 9.494 | 9.293 | 9.338 | 199,292 | -0.09(-1.01%) |
Apr 25, 2005 | 9.388 | 9.438 | 9.354 | 9.433 | 177,089 | +0.07(+0.78%) |
Apr 22, 2005 | 9.410 | 9.477 | 9.338 | 9.360 | 328,035 | -0.06(-0.65%) |
Apr 21, 2005 | 9.382 | 9.494 | 9.287 | 9.421 | 390,706 | +0.12(+1.32%) |
Apr 20, 2005 | 9.449 | 9.449 | 9.232 | 9.299 | 398,763 | -0.16(-1.65%) |
Apr 19, 2005 | 9.444 | 9.539 | 9.421 | 9.455 | 295,984 | +0.06(+0.59%) |
Apr 18, 2005 | 9.382 | 9.567 | 9.332 | 9.399 | 352,924 | -0.02(-0.24%) |
Apr 15, 2005 | 9.578 | 9.606 | 9.405 | 9.421 | 217,019 | -0.15(-1.58%) |
Apr 14, 2005 | 9.650 | 9.684 | 9.522 | 9.572 | 275,392 | -0.09(-0.92%) |
Apr 13, 2005 | 9.745 | 9.745 | 9.589 | 9.662 | 254,084 | -0.03(-0.35%) |
Apr 12, 2005 | 9.505 | 9.740 | 9.444 | 9.695 | 265,902 | +0.18(+1.88%) |
Apr 11, 2005 | 9.550 | 9.595 | 9.438 | 9.516 | 243,878 | -0.03(-0.35%) |
Apr 08, 2005 | 9.606 | 9.606 | 9.489 | 9.550 | 420,430 | -0.07(-0.70%) |
Apr 07, 2005 | 9.550 | 9.667 | 9.500 | 9.617 | 148,797 | +0.06(+0.64%) |
Apr 06, 2005 | 9.600 | 9.667 | 9.500 | 9.556 | 263,216 | -0.01(-0.06%) |
Apr 05, 2005 | 9.662 | 9.662 | 9.444 | 9.561 | 399,659 | -0.15(-1.50%) |
Apr 04, 2005 | 9.382 | 9.717 | 9.382 | 9.706 | 263,932 | +0.21(+2.24%) |
Apr 01, 2005 | 9.617 | 9.623 | 9.282 | 9.494 | 1,186,085 | -0.28(-2.86%) |
Mar 31, 2005 | 9.874 | 9.896 | 9.712 | 9.773 | 309,771 | -0.06(-0.62%) |
Mar 30, 2005 | 9.729 | 9.863 | 9.729 | 9.835 | 280,406 | +0.20(+2.09%) |
Mar 29, 2005 | 9.751 | 9.818 | 9.600 | 9.634 | 275,213 | -0.12(-1.20%) |
Mar 28, 2005 | 9.639 | 9.790 | 9.623 | 9.751 | 197,501 | +0.13(+1.33%) |
Mar 24, 2005 | 9.673 | 9.762 | 9.617 | 9.623 | 221,674 | -0.05(-0.52%) |
Mar 23, 2005 | 9.807 | 9.807 | 9.650 | 9.673 | 386,050 | -0.13(-1.37%) |
Mar 22, 2005 | 9.868 | 9.935 | 9.779 | 9.807 | 208,245 | -0.03(-0.34%) |
Mar 21, 2005 | 9.941 | 9.986 | 9.818 | 9.840 | 255,158 | -0.10(-1.01%) |
Mar 18, 2005 | 10.04 | 10.04 | 9.779 | 9.941 | 730,918 | +0.01(+0.06%) |
Mar 17, 2005 | 9.913 | 9.986 | 9.846 | 9.935 | 156,855 | +0.05(+0.51%) |
Mar 16, 2005 | 9.952 | 10.01 | 9.857 | 9.885 | 153,990 | -0.06(-0.56%) |
Mar 15, 2005 | 10.03 | 10.19 | 9.935 | 9.941 | 327,856 | -0.03(-0.34%) |
Mar 14, 2005 | 9.812 | 10.00 | 9.812 | 9.974 | 146,470 | +0.12(+1.19%) |
Mar 11, 2005 | 9.941 | 10.00 | 9.757 | 9.857 | 393,929 | -0.12(-1.23%) |
Mar 10, 2005 | 9.913 | 10.01 | 9.840 | 9.980 | 345,941 | +0.00(+0.00%) |
Mar 09, 2005 | 10.08 | 10.08 | 9.896 | 9.980 | 281,301 | -0.16(-1.54%) |
Mar 08, 2005 | 10.13 | 10.22 | 10.05 | 10.14 | 173,328 | -0.05(-0.49%) |
Mar 07, 2005 | 10.11 | 10.26 | 10.11 | 10.19 | 218,809 | +0.02(+0.22%) |
Mar 04, 2005 | 10.05 | 10.19 | 10.05 | 10.16 | 161,869 | +0.14(+1.39%) |
Mar 03, 2005 | 10.05 | 10.11 | 9.924 | 10.02 | 298,670 | -0.02(-0.22%) |
Mar 02, 2005 | 9.997 | 10.16 | 9.941 | 10.05 | 207,529 | -0.06(-0.55%) |
Mar 01, 2005 | 10.16 | 10.22 | 10.03 | 10.10 | 323,022 | -0.08(-0.82%) |
Feb 28, 2005 | 10.07 | 10.19 | 9.902 | 10.19 | 428,487 | +0.01(+0.06%) |
Feb 25, 2005 | 9.941 | 10.22 | 9.863 | 10.18 | 422,578 | +0.22(+2.24%) |
Feb 24, 2005 | 9.784 | 9.963 | 9.745 | 9.958 | 332,512 | +0.18(+1.83%) |
Feb 23, 2005 | 9.740 | 9.852 | 9.723 | 9.779 | 241,908 | +0.03(+0.34%) |
Feb 22, 2005 | 9.969 | 9.969 | 9.745 | 9.745 | 260,709 | -0.28(-2.79%) |
Feb 18, 2005 | 10.09 | 10.11 | 10.00 | 10.02 | 359,908 | -0.05(-0.50%) |
Feb 17, 2005 | 10.25 | 10.25 | 10.07 | 10.07 | 300,281 | -0.10(-0.99%) |
Feb 16, 2005 | 10.00 | 10.19 | 10.00 | 10.18 | 312,099 | +0.13(+1.33%) |
Feb 15, 2005 | 10.06 | 10.12 | 9.997 | 10.04 | 199,829 | -0.02(-0.17%) |
Feb 14, 2005 | 9.997 | 10.09 | 9.986 | 10.06 | 169,926 | +0.03(+0.33%) |
Feb 11, 2005 | 9.857 | 10.09 | 9.790 | 10.02 | 295,984 | +0.11(+1.13%) |
Feb 10, 2005 | 9.846 | 9.913 | 9.768 | 9.913 | 195,174 | +0.07(+0.68%) |
Feb 09, 2005 | 9.952 | 10.04 | 9.818 | 9.846 | 152,916 | -0.10(-1.01%) |
Feb 08, 2005 | 9.913 | 10.04 | 9.913 | 9.946 | 118,536 | -0.04(-0.45%) |
Feb 07, 2005 | 10.00 | 10.05 | 9.941 | 9.991 | 163,838 | -0.01(-0.06%) |
Feb 04, 2005 | 9.852 | 10.05 | 9.790 | 9.997 | 355,610 | +0.15(+1.47%) |
Feb 03, 2005 | 9.807 | 9.857 | 9.706 | 9.852 | 217,556 | +0.04(+0.46%) |
Feb 02, 2005 | 9.779 | 9.868 | 9.757 | 9.807 | 208,603 | -0.06(-0.57%) |