Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.316 | 9.336 | 9.297 | 9.303 | 47,717 | -0.02(-0.21%) |
Apr 28, 2005 | 9.290 | 9.336 | 9.258 | 9.323 | 76,655 | +0.06(+0.63%) |
Apr 27, 2005 | 9.219 | 9.264 | 9.193 | 9.264 | 76,501 | +0.05(+0.56%) |
Apr 26, 2005 | 9.173 | 9.238 | 9.173 | 9.212 | 53,566 | +0.02(+0.21%) |
Apr 25, 2005 | 9.154 | 9.212 | 9.154 | 9.193 | 58,183 | +0.03(+0.35%) |
Apr 22, 2005 | 9.173 | 9.212 | 9.147 | 9.160 | 55,413 | -0.01(-0.14%) |
Apr 21, 2005 | 9.147 | 9.173 | 9.128 | 9.173 | 107,902 | -0.03(-0.28%) |
Apr 20, 2005 | 9.167 | 9.206 | 9.141 | 9.199 | 97,742 | -0.01(-0.14%) |
Apr 19, 2005 | 9.173 | 9.212 | 9.154 | 9.212 | 60,646 | +0.06(+0.71%) |
Apr 18, 2005 | 9.193 | 9.206 | 9.147 | 9.147 | 64,802 | +0.01(+0.07%) |
Apr 15, 2005 | 9.206 | 9.206 | 9.128 | 9.141 | 56,182 | +0.00(+0.00%) |
Apr 14, 2005 | 9.141 | 9.186 | 9.134 | 9.141 | 54,335 | -0.01(-0.14%) |
Apr 13, 2005 | 9.180 | 9.212 | 9.134 | 9.154 | 70,344 | -0.08(-0.84%) |
Apr 12, 2005 | 9.199 | 9.238 | 9.173 | 9.232 | 64,956 | +0.05(+0.57%) |
Apr 11, 2005 | 9.193 | 9.238 | 9.173 | 9.180 | 66,188 | -0.02(-0.21%) |
Apr 08, 2005 | 9.193 | 9.219 | 9.173 | 9.199 | 73,114 | +0.01(+0.07%) |
Apr 07, 2005 | 9.193 | 9.225 | 9.186 | 9.193 | 87,275 | -0.05(-0.56%) |
Apr 06, 2005 | 9.180 | 9.245 | 9.180 | 9.245 | 36,326 | +0.05(+0.57%) |
Apr 05, 2005 | 9.173 | 9.232 | 9.173 | 9.193 | 32,170 | +0.02(+0.21%) |
Apr 04, 2005 | 9.180 | 9.212 | 9.173 | 9.173 | 26,321 | -0.01(-0.14%) |
Apr 01, 2005 | 9.225 | 9.225 | 9.173 | 9.186 | 104,053 | +0.03(+0.28%) |
Mar 31, 2005 | 9.134 | 9.160 | 9.063 | 9.160 | 108,979 | +0.10(+1.08%) |
Mar 30, 2005 | 8.959 | 9.063 | 8.900 | 9.063 | 106,054 | +0.10(+1.16%) |
Mar 29, 2005 | 8.972 | 8.972 | 8.855 | 8.959 | 85,121 | -0.01(-0.07%) |
Mar 28, 2005 | 8.887 | 8.965 | 8.842 | 8.965 | 160,698 | +0.01(+0.07%) |
Mar 24, 2005 | 8.900 | 8.965 | 8.835 | 8.959 | 179,477 | +0.08(+0.88%) |
Mar 23, 2005 | 9.024 | 9.089 | 8.861 | 8.881 | 214,110 | -0.16(-1.73%) |
Mar 22, 2005 | 9.167 | 9.173 | 9.037 | 9.037 | 112,981 | -0.10(-1.14%) |
Mar 21, 2005 | 9.212 | 9.245 | 9.128 | 9.141 | 125,449 | -0.07(-0.78%) |
Mar 18, 2005 | 9.225 | 9.251 | 9.199 | 9.212 | 83,581 | -0.03(-0.28%) |
Mar 17, 2005 | 9.193 | 9.258 | 9.193 | 9.238 | 76,347 | +0.03(+0.28%) |
Mar 16, 2005 | 9.199 | 9.232 | 9.193 | 9.212 | 62,493 | +0.01(+0.14%) |
Mar 15, 2005 | 9.258 | 9.258 | 9.199 | 9.199 | 78,040 | -0.02(-0.21%) |
Mar 14, 2005 | 9.290 | 9.290 | 9.219 | 9.219 | 87,122 | -0.07(-0.77%) |
Mar 11, 2005 | 9.290 | 9.342 | 9.258 | 9.290 | 132,991 | -0.10(-1.04%) |
Mar 10, 2005 | 9.401 | 9.401 | 9.342 | 9.388 | 131,606 | -0.01(-0.07%) |
Mar 09, 2005 | 9.459 | 9.466 | 9.349 | 9.394 | 172,550 | -0.06(-0.62%) |
Mar 08, 2005 | 9.544 | 9.544 | 9.420 | 9.453 | 137,455 | -0.09(-0.95%) |
Mar 07, 2005 | 9.427 | 9.544 | 9.427 | 9.544 | 58,337 | +0.06(+0.62%) |
Mar 04, 2005 | 9.459 | 9.485 | 9.420 | 9.485 | 102,514 | +0.04(+0.41%) |
Mar 03, 2005 | 9.433 | 9.453 | 9.394 | 9.446 | 99,590 | +0.02(+0.21%) |
Mar 02, 2005 | 9.394 | 9.433 | 9.388 | 9.427 | 62,647 | +0.04(+0.42%) |
Mar 01, 2005 | 9.401 | 9.427 | 9.355 | 9.388 | 62,801 | -0.01(-0.07%) |
Feb 28, 2005 | 9.407 | 9.407 | 9.355 | 9.394 | 86,352 | +0.01(+0.07%) |
Feb 25, 2005 | 9.381 | 9.407 | 9.355 | 9.388 | 86,044 | +0.01(+0.14%) |
Feb 24, 2005 | 9.342 | 9.388 | 9.323 | 9.375 | 91,124 | +0.04(+0.42%) |
Feb 23, 2005 | 9.355 | 9.355 | 9.290 | 9.336 | 165,162 | +0.05(+0.49%) |
Feb 22, 2005 | 9.349 | 9.355 | 9.277 | 9.290 | 99,282 | -0.06(-0.63%) |
Feb 18, 2005 | 9.355 | 9.407 | 9.303 | 9.349 | 252,438 | -0.04(-0.42%) |
Feb 17, 2005 | 9.388 | 9.420 | 9.349 | 9.388 | 153,618 | -0.03(-0.34%) |
Feb 16, 2005 | 9.459 | 9.479 | 9.401 | 9.420 | 65,418 | -0.04(-0.41%) |
Feb 15, 2005 | 9.440 | 9.479 | 9.427 | 9.459 | 109,287 | +0.02(+0.21%) |
Feb 14, 2005 | 9.427 | 9.472 | 9.427 | 9.440 | 88,507 | -0.01(-0.07%) |
Feb 11, 2005 | 9.420 | 9.459 | 9.420 | 9.446 | 110,364 | -0.04(-0.41%) |
Feb 10, 2005 | 9.440 | 9.485 | 9.433 | 9.485 | 134,223 | +0.02(+0.21%) |
Feb 09, 2005 | 9.440 | 9.472 | 9.427 | 9.466 | 94,202 | +0.03(+0.28%) |
Feb 08, 2005 | 9.453 | 9.479 | 9.420 | 9.440 | 85,121 | +0.00(+0.00%) |
Feb 07, 2005 | 9.420 | 9.453 | 9.420 | 9.440 | 73,730 | +0.03(+0.28%) |
Feb 04, 2005 | 9.381 | 9.420 | 9.368 | 9.414 | 116,367 | +0.05(+0.49%) |
Feb 03, 2005 | 9.329 | 9.368 | 9.310 | 9.368 | 69,574 | +0.02(+0.21%) |
Feb 02, 2005 | 9.316 | 9.381 | 9.290 | 9.349 | 116,214 | -0.01(-0.07%) |