Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.905 | 8.983 | 8.833 | 8.941 | 245,075 | +0.01(+0.13%) |
Apr 28, 2005 | 8.947 | 9.001 | 8.869 | 8.929 | 363,212 | -0.07(-0.73%) |
Apr 27, 2005 | 8.959 | 9.198 | 8.821 | 8.995 | 239,476 | +0.08(+0.87%) |
Apr 26, 2005 | 8.995 | 9.019 | 8.833 | 8.917 | 402,277 | -0.06(-0.67%) |
Apr 25, 2005 | 8.923 | 9.064 | 8.863 | 8.977 | 395,883 | +0.02(+0.20%) |
Apr 22, 2005 | 8.941 | 9.114 | 8.869 | 8.959 | 466,626 | +0.04(+0.47%) |
Apr 21, 2005 | 8.756 | 9.072 | 8.732 | 8.917 | 545,879 | +0.16(+1.84%) |
Apr 20, 2005 | 8.827 | 8.875 | 8.660 | 8.756 | 497,208 | +0.01(+0.07%) |
Apr 19, 2005 | 8.756 | 8.816 | 8.715 | 8.750 | 268,598 | +0.02(+0.21%) |
Apr 18, 2005 | 8.523 | 8.804 | 8.445 | 8.732 | 395,992 | +0.19(+2.20%) |
Apr 15, 2005 | 8.720 | 8.726 | 8.469 | 8.544 | 413,460 | -0.12(-1.34%) |
Apr 14, 2005 | 8.720 | 8.792 | 8.624 | 8.660 | 322,281 | +0.02(+0.28%) |
Apr 13, 2005 | 8.863 | 8.869 | 8.630 | 8.636 | 206,616 | -0.21(-2.36%) |
Apr 12, 2005 | 8.672 | 8.917 | 8.589 | 8.845 | 353,970 | +0.10(+1.09%) |
Apr 11, 2005 | 8.792 | 8.881 | 8.696 | 8.750 | 252,126 | -0.07(-0.81%) |
Apr 08, 2005 | 8.935 | 8.971 | 8.792 | 8.821 | 233,817 | -0.10(-1.14%) |
Apr 07, 2005 | 8.965 | 8.989 | 8.845 | 8.923 | 208,270 | -0.02(-0.20%) |
Apr 06, 2005 | 8.899 | 9.054 | 8.857 | 8.941 | 466,394 | +0.10(+1.08%) |
Apr 05, 2005 | 8.816 | 8.923 | 8.786 | 8.845 | 597,095 | +0.10(+1.09%) |
Apr 04, 2005 | 8.774 | 8.875 | 8.624 | 8.750 | 395,146 | +0.04(+0.48%) |
Apr 01, 2005 | 8.881 | 8.959 | 8.666 | 8.708 | 440,552 | -0.19(-2.15%) |
Mar 31, 2005 | 8.989 | 8.989 | 8.774 | 8.899 | 447,604 | -0.09(-1.00%) |
Mar 30, 2005 | 8.756 | 8.989 | 8.756 | 8.989 | 348,766 | +0.18(+2.03%) |
Mar 29, 2005 | 8.845 | 8.983 | 8.732 | 8.810 | 521,151 | -0.06(-0.67%) |
Mar 28, 2005 | 8.851 | 8.989 | 8.851 | 8.869 | 527,173 | +0.00(+0.00%) |
Mar 24, 2005 | 8.929 | 9.019 | 8.845 | 8.869 | 432,269 | -0.05(-0.54%) |
Mar 23, 2005 | 8.989 | 9.007 | 8.917 | 8.917 | 257,380 | -0.10(-1.13%) |
Mar 22, 2005 | 8.989 | 9.162 | 8.935 | 9.019 | 276,906 | +0.00(+0.00%) |
Mar 21, 2005 | 9.162 | 9.162 | 9.013 | 9.019 | 320,155 | -0.11(-1.24%) |
Mar 18, 2005 | 9.138 | 9.144 | 8.839 | 9.132 | 1,035,046 | +0.07(+0.72%) |
Mar 17, 2005 | 9.132 | 9.198 | 9.060 | 9.066 | 438,369 | -0.02(-0.26%) |
Mar 16, 2005 | 8.989 | 9.132 | 8.917 | 9.090 | 527,152 | +0.10(+1.13%) |
Mar 15, 2005 | 9.066 | 9.114 | 8.959 | 8.989 | 202,706 | -0.03(-0.33%) |
Mar 14, 2005 | 8.989 | 9.078 | 8.965 | 9.019 | 226,333 | +0.00(+0.00%) |
Mar 11, 2005 | 9.013 | 9.048 | 8.935 | 9.019 | 365,854 | +0.04(+0.47%) |
Mar 10, 2005 | 9.019 | 9.138 | 8.965 | 8.977 | 313,423 | -0.05(-0.60%) |
Mar 09, 2005 | 9.395 | 9.395 | 9.025 | 9.031 | 295,355 | -0.13(-1.37%) |
Mar 08, 2005 | 9.108 | 9.269 | 9.072 | 9.156 | 612,666 | +0.01(+0.07%) |
Mar 07, 2005 | 9.371 | 9.383 | 9.150 | 9.150 | 618,734 | -0.19(-2.05%) |
Mar 04, 2005 | 9.090 | 9.377 | 9.066 | 9.341 | 597,979 | +0.17(+1.89%) |
Mar 03, 2005 | 9.108 | 9.275 | 9.108 | 9.168 | 394,574 | +0.05(+0.59%) |
Mar 02, 2005 | 9.138 | 9.252 | 9.048 | 9.114 | 522,440 | -0.01(-0.07%) |
Mar 01, 2005 | 9.025 | 9.186 | 9.025 | 9.120 | 238,097 | +0.05(+0.59%) |
Feb 28, 2005 | 9.054 | 9.102 | 8.959 | 9.066 | 282,104 | -0.04(-0.39%) |
Feb 25, 2005 | 9.102 | 9.156 | 8.959 | 9.102 | 310,138 | +0.06(+0.66%) |
Feb 24, 2005 | 8.869 | 9.102 | 8.792 | 9.042 | 561,890 | +0.19(+2.16%) |
Feb 23, 2005 | 9.025 | 9.048 | 8.851 | 8.851 | 441,481 | -0.11(-1.20%) |
Feb 22, 2005 | 8.989 | 8.989 | 8.893 | 8.959 | 791,080 | -0.08(-0.86%) |
Feb 18, 2005 | 9.168 | 9.174 | 8.983 | 9.036 | 241,308 | -0.04(-0.46%) |
Feb 17, 2005 | 9.204 | 9.329 | 9.072 | 9.078 | 320,746 | -0.19(-2.03%) |
Feb 16, 2005 | 9.252 | 9.287 | 9.114 | 9.266 | 199,627 | +0.10(+1.14%) |
Feb 15, 2005 | 9.311 | 9.341 | 9.132 | 9.162 | 527,108 | -0.06(-0.65%) |
Feb 14, 2005 | 9.257 | 9.269 | 9.132 | 9.222 | 368,826 | -0.07(-0.71%) |
Feb 11, 2005 | 9.263 | 9.341 | 9.144 | 9.287 | 358,976 | +0.00(+0.00%) |
Feb 10, 2005 | 9.467 | 9.467 | 9.269 | 9.287 | 522,412 | -0.06(-0.64%) |
Feb 09, 2005 | 9.580 | 9.616 | 9.347 | 9.347 | 287,285 | -0.22(-2.25%) |
Feb 08, 2005 | 9.568 | 9.616 | 9.526 | 9.562 | 470,210 | -0.02(-0.25%) |
Feb 07, 2005 | 9.556 | 9.604 | 9.455 | 9.586 | 229,005 | +0.04(+0.38%) |
Feb 04, 2005 | 9.443 | 9.556 | 9.371 | 9.550 | 237,475 | +0.07(+0.69%) |
Feb 03, 2005 | 9.383 | 9.484 | 9.383 | 9.484 | 213,029 | +0.02(+0.19%) |
Feb 02, 2005 | 9.490 | 9.496 | 9.329 | 9.467 | 288,629 | -0.01(-0.06%) |