Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.316 | 9.336 | 9.297 | 9.303 | 47,715 | -0.02(-0.21%) |
Apr 28, 2005 | 9.290 | 9.336 | 9.258 | 9.323 | 76,652 | +0.06(+0.63%) |
Apr 27, 2005 | 9.219 | 9.264 | 9.193 | 9.264 | 76,498 | +0.05(+0.56%) |
Apr 26, 2005 | 9.174 | 9.238 | 9.174 | 9.212 | 53,564 | +0.02(+0.21%) |
Apr 25, 2005 | 9.154 | 9.212 | 9.154 | 9.193 | 58,182 | +0.03(+0.35%) |
Apr 22, 2005 | 9.174 | 9.212 | 9.148 | 9.161 | 55,411 | -0.01(-0.14%) |
Apr 21, 2005 | 9.148 | 9.174 | 9.128 | 9.174 | 107,898 | -0.03(-0.28%) |
Apr 20, 2005 | 9.167 | 9.206 | 9.141 | 9.200 | 97,740 | -0.01(-0.14%) |
Apr 19, 2005 | 9.174 | 9.212 | 9.154 | 9.212 | 60,645 | +0.06(+0.71%) |
Apr 18, 2005 | 9.193 | 9.206 | 9.148 | 9.148 | 64,800 | +0.01(+0.07%) |
Apr 15, 2005 | 9.206 | 9.206 | 9.128 | 9.141 | 56,181 | +0.00(+0.00%) |
Apr 14, 2005 | 9.141 | 9.187 | 9.135 | 9.141 | 54,334 | -0.01(-0.14%) |
Apr 13, 2005 | 9.180 | 9.212 | 9.135 | 9.154 | 70,342 | -0.08(-0.84%) |
Apr 12, 2005 | 9.200 | 9.238 | 9.174 | 9.232 | 64,954 | +0.05(+0.57%) |
Apr 11, 2005 | 9.193 | 9.238 | 9.174 | 9.180 | 66,186 | -0.02(-0.21%) |
Apr 08, 2005 | 9.193 | 9.219 | 9.174 | 9.200 | 73,112 | +0.01(+0.07%) |
Apr 07, 2005 | 9.193 | 9.225 | 9.187 | 9.193 | 87,273 | -0.05(-0.56%) |
Apr 06, 2005 | 9.180 | 9.245 | 9.180 | 9.245 | 36,325 | +0.05(+0.57%) |
Apr 05, 2005 | 9.174 | 9.232 | 9.174 | 9.193 | 32,169 | +0.02(+0.21%) |
Apr 04, 2005 | 9.180 | 9.212 | 9.174 | 9.174 | 26,320 | -0.01(-0.14%) |
Apr 01, 2005 | 9.225 | 9.225 | 9.174 | 9.187 | 104,050 | +0.03(+0.28%) |
Mar 31, 2005 | 9.135 | 9.161 | 9.063 | 9.161 | 108,976 | +0.10(+1.08%) |
Mar 30, 2005 | 8.959 | 9.063 | 8.901 | 9.063 | 106,051 | +0.10(+1.16%) |
Mar 29, 2005 | 8.972 | 8.972 | 8.855 | 8.959 | 85,118 | -0.01(-0.07%) |
Mar 28, 2005 | 8.888 | 8.966 | 8.842 | 8.966 | 160,693 | +0.01(+0.07%) |
Mar 24, 2005 | 8.901 | 8.966 | 8.836 | 8.959 | 179,472 | +0.08(+0.88%) |
Mar 23, 2005 | 9.024 | 9.089 | 8.862 | 8.881 | 214,104 | -0.16(-1.73%) |
Mar 22, 2005 | 9.167 | 9.174 | 9.037 | 9.037 | 112,978 | -0.10(-1.14%) |
Mar 21, 2005 | 9.212 | 9.245 | 9.128 | 9.141 | 125,445 | -0.07(-0.78%) |
Mar 18, 2005 | 9.225 | 9.251 | 9.200 | 9.212 | 83,579 | -0.03(-0.28%) |
Mar 17, 2005 | 9.193 | 9.258 | 9.193 | 9.238 | 76,345 | +0.03(+0.28%) |
Mar 16, 2005 | 9.200 | 9.232 | 9.193 | 9.212 | 62,492 | +0.01(+0.14%) |
Mar 15, 2005 | 9.258 | 9.258 | 9.200 | 9.200 | 78,038 | -0.02(-0.21%) |
Mar 14, 2005 | 9.290 | 9.290 | 9.219 | 9.219 | 87,119 | -0.07(-0.77%) |
Mar 11, 2005 | 9.290 | 9.342 | 9.258 | 9.290 | 132,988 | -0.10(-1.04%) |
Mar 10, 2005 | 9.401 | 9.401 | 9.342 | 9.388 | 131,602 | -0.01(-0.07%) |
Mar 09, 2005 | 9.459 | 9.466 | 9.349 | 9.394 | 172,545 | -0.06(-0.62%) |
Mar 08, 2005 | 9.544 | 9.544 | 9.420 | 9.453 | 137,451 | -0.09(-0.95%) |
Mar 07, 2005 | 9.427 | 9.544 | 9.427 | 9.544 | 58,336 | +0.06(+0.62%) |
Mar 04, 2005 | 9.459 | 9.485 | 9.420 | 9.485 | 102,511 | +0.04(+0.41%) |
Mar 03, 2005 | 9.433 | 9.453 | 9.394 | 9.446 | 99,587 | +0.02(+0.21%) |
Mar 02, 2005 | 9.394 | 9.433 | 9.388 | 9.427 | 62,646 | +0.04(+0.42%) |
Mar 01, 2005 | 9.401 | 9.427 | 9.355 | 9.388 | 62,799 | -0.01(-0.07%) |
Feb 28, 2005 | 9.407 | 9.407 | 9.355 | 9.394 | 86,349 | +0.01(+0.07%) |
Feb 25, 2005 | 9.381 | 9.407 | 9.355 | 9.388 | 86,042 | +0.01(+0.14%) |
Feb 24, 2005 | 9.342 | 9.388 | 9.323 | 9.375 | 91,121 | +0.04(+0.42%) |
Feb 23, 2005 | 9.355 | 9.355 | 9.290 | 9.336 | 165,157 | +0.05(+0.49%) |
Feb 22, 2005 | 9.349 | 9.355 | 9.277 | 9.290 | 99,279 | -0.06(-0.63%) |
Feb 18, 2005 | 9.355 | 9.407 | 9.303 | 9.349 | 252,431 | -0.04(-0.42%) |
Feb 17, 2005 | 9.388 | 9.420 | 9.349 | 9.388 | 153,613 | -0.03(-0.34%) |
Feb 16, 2005 | 9.459 | 9.479 | 9.401 | 9.420 | 65,416 | -0.04(-0.41%) |
Feb 15, 2005 | 9.440 | 9.479 | 9.427 | 9.459 | 109,284 | +0.02(+0.21%) |
Feb 14, 2005 | 9.427 | 9.472 | 9.427 | 9.440 | 88,504 | -0.01(-0.07%) |
Feb 11, 2005 | 9.420 | 9.459 | 9.420 | 9.446 | 110,361 | -0.04(-0.41%) |
Feb 10, 2005 | 9.440 | 9.485 | 9.433 | 9.485 | 134,219 | +0.02(+0.21%) |
Feb 09, 2005 | 9.440 | 9.472 | 9.427 | 9.466 | 94,199 | +0.03(+0.28%) |
Feb 08, 2005 | 9.453 | 9.479 | 9.420 | 9.440 | 85,118 | +0.00(+0.00%) |
Feb 07, 2005 | 9.420 | 9.453 | 9.420 | 9.440 | 73,728 | +0.03(+0.28%) |
Feb 04, 2005 | 9.381 | 9.420 | 9.368 | 9.414 | 116,364 | +0.05(+0.49%) |
Feb 03, 2005 | 9.329 | 9.368 | 9.310 | 9.368 | 69,572 | +0.02(+0.21%) |
Feb 02, 2005 | 9.316 | 9.381 | 9.290 | 9.349 | 116,210 | -0.01(-0.07%) |