Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.397 | 8.434 | 8.301 | 8.348 | 39,333 | -0.05(-0.65%) |
Apr 28, 2005 | 8.668 | 8.668 | 8.402 | 8.402 | 15,408 | -0.34(-3.87%) |
Apr 27, 2005 | 8.742 | 8.839 | 8.728 | 8.740 | 19,869 | -0.01(-0.17%) |
Apr 26, 2005 | 8.668 | 8.915 | 8.661 | 8.755 | 38,116 | +0.12(+1.43%) |
Apr 25, 2005 | 8.528 | 8.668 | 8.528 | 8.631 | 28,790 | +0.10(+1.21%) |
Apr 22, 2005 | 8.940 | 8.982 | 8.508 | 8.528 | 181,661 | -0.47(-5.23%) |
Apr 21, 2005 | 9.231 | 9.495 | 8.937 | 8.999 | 166,253 | -0.18(-1.99%) |
Apr 20, 2005 | 9.213 | 9.300 | 9.001 | 9.181 | 83,937 | -0.03(-0.35%) |
Apr 19, 2005 | 9.236 | 9.418 | 9.125 | 9.213 | 113,944 | +0.04(+0.43%) |
Apr 18, 2005 | 8.957 | 9.174 | 8.772 | 9.174 | 54,336 | +0.23(+2.59%) |
Apr 15, 2005 | 9.206 | 9.285 | 8.942 | 8.942 | 38,116 | -0.50(-5.25%) |
Apr 14, 2005 | 9.978 | 9.978 | 9.438 | 9.438 | 30,817 | -0.51(-5.15%) |
Apr 13, 2005 | 10.26 | 10.30 | 9.941 | 9.951 | 23,924 | -0.34(-3.31%) |
Apr 12, 2005 | 10.36 | 10.38 | 10.27 | 10.29 | 23,113 | -0.09(-0.90%) |
Apr 11, 2005 | 10.46 | 10.48 | 10.38 | 10.38 | 20,680 | -0.11(-1.03%) |
Apr 08, 2005 | 10.60 | 10.64 | 10.49 | 10.49 | 32,034 | -0.13(-1.18%) |
Apr 07, 2005 | 10.49 | 10.65 | 10.49 | 10.62 | 10,137 | +0.07(+0.68%) |
Apr 06, 2005 | 10.66 | 10.66 | 10.54 | 10.55 | 12,570 | -0.06(-0.56%) |
Apr 05, 2005 | 10.49 | 10.65 | 10.49 | 10.61 | 38,522 | +0.14(+1.32%) |
Apr 04, 2005 | 10.38 | 10.47 | 10.36 | 10.47 | 21,085 | +0.08(+0.78%) |
Apr 01, 2005 | 10.25 | 10.41 | 10.25 | 10.39 | 36,089 | -0.10(-0.92%) |
Mar 31, 2005 | 10.38 | 10.53 | 10.27 | 10.48 | 40,549 | +0.08(+0.81%) |
Mar 30, 2005 | 10.60 | 10.68 | 10.31 | 10.40 | 38,927 | -0.05(-0.45%) |
Mar 29, 2005 | 10.85 | 11.22 | 10.45 | 10.45 | 183,283 | -0.45(-4.16%) |
Mar 28, 2005 | 10.54 | 10.91 | 10.49 | 10.90 | 79,882 | +0.23(+2.20%) |
Mar 24, 2005 | 10.76 | 10.88 | 10.65 | 10.67 | 93,263 | -0.07(-0.64%) |
Mar 23, 2005 | 11.10 | 11.10 | 10.73 | 10.73 | 62,040 | -0.37(-3.29%) |
Mar 22, 2005 | 11.04 | 11.26 | 11.04 | 11.10 | 40,955 | +0.01(+0.13%) |
Mar 21, 2005 | 11.02 | 11.18 | 11.02 | 11.09 | 23,113 | +0.06(+0.56%) |
Mar 18, 2005 | 11.02 | 11.10 | 11.02 | 11.02 | 74,205 | +0.02(+0.22%) |
Mar 17, 2005 | 11.10 | 11.14 | 11.00 | 11.00 | 20,274 | -0.10(-0.89%) |
Mar 16, 2005 | 11.32 | 11.37 | 11.10 | 11.10 | 48,253 | -0.22(-1.96%) |
Mar 15, 2005 | 11.38 | 11.44 | 11.32 | 11.32 | 30,006 | -0.03(-0.30%) |
Mar 14, 2005 | 11.48 | 11.51 | 11.35 | 11.35 | 23,924 | -0.17(-1.43%) |
Mar 11, 2005 | 11.53 | 11.59 | 11.43 | 11.52 | 38,927 | +0.03(+0.24%) |
Mar 10, 2005 | 11.41 | 11.54 | 11.41 | 11.49 | 30,006 | +0.12(+1.08%) |
Mar 09, 2005 | 11.60 | 11.65 | 11.37 | 11.37 | 40,549 | -0.23(-1.98%) |
Mar 08, 2005 | 11.48 | 11.66 | 11.48 | 11.60 | 44,199 | +0.10(+0.84%) |
Mar 07, 2005 | 11.29 | 11.50 | 11.29 | 11.50 | 44,199 | +0.27(+2.42%) |
Mar 04, 2005 | 11.34 | 11.34 | 11.01 | 11.23 | 59,607 | -0.11(-1.00%) |
Mar 03, 2005 | 11.65 | 11.65 | 11.34 | 11.34 | 29,601 | -0.31(-2.67%) |
Mar 02, 2005 | 12.08 | 12.08 | 11.64 | 11.65 | 38,927 | -0.32(-2.66%) |
Mar 01, 2005 | 11.61 | 11.98 | 11.61 | 11.97 | 61,635 | +0.36(+3.10%) |
Feb 28, 2005 | 11.52 | 11.62 | 11.44 | 11.61 | 24,735 | +0.15(+1.31%) |
Feb 25, 2005 | 11.28 | 11.46 | 11.28 | 11.46 | 23,113 | +0.26(+2.31%) |
Feb 24, 2005 | 11.31 | 11.32 | 11.12 | 11.20 | 39,333 | -0.14(-1.24%) |
Feb 23, 2005 | 11.21 | 11.43 | 11.21 | 11.34 | 31,223 | +0.10(+0.90%) |
Feb 22, 2005 | 11.39 | 11.44 | 11.24 | 11.24 | 51,497 | +0.00(+0.02%) |
Feb 18, 2005 | 11.33 | 11.33 | 11.19 | 11.24 | 10,137 | -0.09(-0.78%) |
Feb 17, 2005 | 11.47 | 11.49 | 11.33 | 11.33 | 27,168 | -0.12(-1.08%) |
Feb 16, 2005 | 11.70 | 11.71 | 11.45 | 11.45 | 49,064 | -0.24(-2.09%) |
Feb 15, 2005 | 11.68 | 11.72 | 11.65 | 11.70 | 34,467 | +0.04(+0.36%) |
Feb 14, 2005 | 11.42 | 11.68 | 11.42 | 11.65 | 49,064 | +0.26(+2.29%) |
Feb 11, 2005 | 11.13 | 11.39 | 11.13 | 11.39 | 26,357 | +0.30(+2.67%) |
Feb 10, 2005 | 11.07 | 11.10 | 10.63 | 11.10 | 45,010 | -0.02(-0.22%) |
Feb 09, 2005 | 11.59 | 11.73 | 11.10 | 11.12 | 76,638 | -0.41(-3.53%) |
Feb 08, 2005 | 11.50 | 11.67 | 11.50 | 11.53 | 31,628 | +0.02(+0.19%) |
Feb 07, 2005 | 11.61 | 11.70 | 11.49 | 11.51 | 23,518 | -0.08(-0.72%) |
Feb 04, 2005 | 11.69 | 11.83 | 11.59 | 11.59 | 22,707 | -0.13(-1.14%) |
Feb 03, 2005 | 11.98 | 12.04 | 11.72 | 11.72 | 28,384 | -0.25(-2.10%) |
Feb 02, 2005 | 11.73 | 12.13 | 11.68 | 11.98 | 57,985 | +0.27(+2.30%) |