Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.318 | 8.411 | 8.234 | 8.372 | 661,286 | +0.06(+0.74%) |
Apr 28, 2005 | 8.311 | 8.372 | 8.257 | 8.311 | 784,205 | -0.06(-0.73%) |
Apr 27, 2005 | 8.472 | 8.472 | 8.149 | 8.372 | 819,324 | -0.09(-1.09%) |
Apr 26, 2005 | 8.457 | 8.511 | 8.111 | 8.465 | 2,456,022 | -0.23(-2.65%) |
Apr 25, 2005 | 8.803 | 8.803 | 8.595 | 8.695 | 593,649 | +0.08(+0.89%) |
Apr 22, 2005 | 9.026 | 9.026 | 8.588 | 8.618 | 689,512 | -0.40(-4.43%) |
Apr 21, 2005 | 9.057 | 9.126 | 8.895 | 9.018 | 409,727 | +0.04(+0.43%) |
Apr 20, 2005 | 9.110 | 9.149 | 8.964 | 8.980 | 485,689 | -0.09(-1.02%) |
Apr 19, 2005 | 8.918 | 9.095 | 8.918 | 9.072 | 460,325 | +0.22(+2.43%) |
Apr 18, 2005 | 8.957 | 9.057 | 8.834 | 8.857 | 533,295 | -0.08(-0.95%) |
Apr 15, 2005 | 8.995 | 9.018 | 8.934 | 8.941 | 397,630 | -0.08(-0.85%) |
Apr 14, 2005 | 9.110 | 9.118 | 9.010 | 9.018 | 688,732 | -0.06(-0.68%) |
Apr 13, 2005 | 9.110 | 9.156 | 9.033 | 9.080 | 246,616 | -0.02(-0.17%) |
Apr 12, 2005 | 9.064 | 9.110 | 8.964 | 9.095 | 336,756 | -0.01(-0.08%) |
Apr 11, 2005 | 9.172 | 9.187 | 9.049 | 9.103 | 201,351 | -0.08(-0.84%) |
Apr 08, 2005 | 9.210 | 9.264 | 9.172 | 9.180 | 75,311 | -0.05(-0.58%) |
Apr 07, 2005 | 9.249 | 9.341 | 9.149 | 9.233 | 148,282 | -0.05(-0.50%) |
Apr 06, 2005 | 9.264 | 9.379 | 9.264 | 9.279 | 117,195 | +0.01(+0.08%) |
Apr 05, 2005 | 9.164 | 9.295 | 9.110 | 9.272 | 206,164 | +0.11(+1.17%) |
Apr 04, 2005 | 9.326 | 9.402 | 9.110 | 9.164 | 318,936 | -0.18(-1.97%) |
Apr 01, 2005 | 9.426 | 9.572 | 9.326 | 9.349 | 205,514 | -0.07(-0.73%) |
Mar 31, 2005 | 9.410 | 9.472 | 9.379 | 9.418 | 163,110 | +0.08(+0.91%) |
Mar 30, 2005 | 9.326 | 9.441 | 9.318 | 9.333 | 241,544 | +0.01(+0.08%) |
Mar 29, 2005 | 9.441 | 9.441 | 9.318 | 9.326 | 233,089 | -0.11(-1.14%) |
Mar 28, 2005 | 9.464 | 9.472 | 9.395 | 9.433 | 133,584 | -0.03(-0.32%) |
Mar 24, 2005 | 9.456 | 9.495 | 9.433 | 9.464 | 246,746 | +0.02(+0.16%) |
Mar 23, 2005 | 9.464 | 9.549 | 9.379 | 9.449 | 335,586 | -0.01(-0.08%) |
Mar 22, 2005 | 9.495 | 9.564 | 9.418 | 9.456 | 340,659 | -0.04(-0.40%) |
Mar 21, 2005 | 9.356 | 9.495 | 9.356 | 9.495 | 198,360 | +0.14(+1.48%) |
Mar 18, 2005 | 9.449 | 9.479 | 9.241 | 9.356 | 601,843 | -0.12(-1.22%) |
Mar 17, 2005 | 9.479 | 9.518 | 9.410 | 9.472 | 253,640 | -0.02(-0.16%) |
Mar 16, 2005 | 9.572 | 9.702 | 9.341 | 9.487 | 570,106 | -0.12(-1.28%) |
Mar 15, 2005 | 9.718 | 9.764 | 9.541 | 9.610 | 304,498 | -0.05(-0.56%) |
Mar 14, 2005 | 9.656 | 9.787 | 9.625 | 9.664 | 212,277 | +0.06(+0.64%) |
Mar 11, 2005 | 9.725 | 9.771 | 9.549 | 9.602 | 180,019 | -0.12(-1.26%) |
Mar 10, 2005 | 9.810 | 9.818 | 9.656 | 9.725 | 216,830 | +0.01(+0.08%) |
Mar 09, 2005 | 9.725 | 9.871 | 9.679 | 9.718 | 310,742 | -0.05(-0.47%) |
Mar 08, 2005 | 9.733 | 9.925 | 9.710 | 9.764 | 278,874 | +0.04(+0.40%) |
Mar 07, 2005 | 9.702 | 9.895 | 9.702 | 9.725 | 362,381 | +0.05(+0.48%) |
Mar 04, 2005 | 9.764 | 9.956 | 9.602 | 9.679 | 546,433 | -0.02(-0.16%) |
Mar 03, 2005 | 9.633 | 9.710 | 9.564 | 9.695 | 246,096 | +0.08(+0.80%) |
Mar 02, 2005 | 9.602 | 9.672 | 9.556 | 9.618 | 338,707 | -0.05(-0.56%) |
Mar 01, 2005 | 9.433 | 9.687 | 9.433 | 9.672 | 615,761 | +0.24(+2.53%) |
Feb 28, 2005 | 9.310 | 9.595 | 9.310 | 9.433 | 732,956 | +0.12(+1.32%) |
Feb 25, 2005 | 9.149 | 9.333 | 9.095 | 9.310 | 421,433 | +0.20(+2.19%) |
Feb 24, 2005 | 9.064 | 9.164 | 9.018 | 9.110 | 483,348 | +0.00(+0.00%) |
Feb 23, 2005 | 9.095 | 9.187 | 9.057 | 9.110 | 273,411 | +0.03(+0.34%) |
Feb 22, 2005 | 9.041 | 9.187 | 9.033 | 9.080 | 353,145 | -0.04(-0.42%) |
Feb 18, 2005 | 9.187 | 9.272 | 9.103 | 9.118 | 388,785 | -0.08(-0.84%) |
Feb 17, 2005 | 9.287 | 9.333 | 9.187 | 9.195 | 267,558 | -0.12(-1.32%) |
Feb 16, 2005 | 9.226 | 9.341 | 9.180 | 9.318 | 283,037 | +0.06(+0.66%) |
Feb 15, 2005 | 9.326 | 9.326 | 9.164 | 9.256 | 227,106 | +0.00(+0.00%) |
Feb 14, 2005 | 9.310 | 9.318 | 9.226 | 9.256 | 198,880 | -0.09(-0.99%) |
Feb 11, 2005 | 9.033 | 9.402 | 8.995 | 9.349 | 268,338 | +0.32(+3.58%) |
Feb 10, 2005 | 9.033 | 9.080 | 8.926 | 9.026 | 290,581 | -0.01(-0.09%) |
Feb 09, 2005 | 9.218 | 9.218 | 8.903 | 9.033 | 608,607 | -0.26(-2.81%) |
Feb 08, 2005 | 8.934 | 9.356 | 8.934 | 9.295 | 511,573 | +0.37(+4.13%) |
Feb 07, 2005 | 8.895 | 8.964 | 8.818 | 8.926 | 353,796 | +0.03(+0.35%) |
Feb 04, 2005 | 8.741 | 8.980 | 8.741 | 8.895 | 351,585 | +0.10(+1.14%) |
Feb 03, 2005 | 8.910 | 8.918 | 8.687 | 8.795 | 277,704 | -0.12(-1.29%) |
Feb 02, 2005 | 8.941 | 8.957 | 8.849 | 8.910 | 230,748 | -0.03(-0.34%) |