Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.201 | 9.399 | 9.037 | 9.306 | 648,889 | +0.15(+1.61%) |
Apr 28, 2005 | 8.988 | 9.393 | 8.950 | 9.158 | 1,048,921 | +0.17(+1.89%) |
Apr 27, 2005 | 8.736 | 9.004 | 8.681 | 8.988 | 645,602 | +0.21(+2.37%) |
Apr 26, 2005 | 8.878 | 8.955 | 8.763 | 8.780 | 333,025 | -0.10(-1.11%) |
Apr 25, 2005 | 8.867 | 8.977 | 8.807 | 8.878 | 1,005,284 | +0.02(+0.19%) |
Apr 22, 2005 | 8.900 | 8.911 | 8.763 | 8.862 | 671,346 | -0.02(-0.19%) |
Apr 21, 2005 | 8.982 | 9.004 | 8.829 | 8.878 | 573,300 | +0.03(+0.31%) |
Apr 20, 2005 | 8.977 | 9.037 | 8.796 | 8.851 | 536,602 | -0.15(-1.64%) |
Apr 19, 2005 | 8.993 | 9.037 | 8.845 | 8.999 | 609,269 | +0.01(+0.06%) |
Apr 18, 2005 | 8.971 | 9.103 | 8.900 | 8.993 | 543,722 | +0.05(+0.55%) |
Apr 15, 2005 | 9.141 | 9.229 | 8.900 | 8.944 | 447,320 | -0.19(-2.10%) |
Apr 14, 2005 | 9.212 | 9.289 | 9.119 | 9.136 | 249,769 | -0.12(-1.30%) |
Apr 13, 2005 | 9.311 | 9.399 | 9.191 | 9.256 | 252,325 | -0.19(-2.03%) |
Apr 12, 2005 | 9.201 | 9.459 | 9.136 | 9.448 | 248,673 | +0.19(+2.07%) |
Apr 11, 2005 | 9.377 | 9.404 | 9.251 | 9.256 | 225,851 | -0.13(-1.40%) |
Apr 08, 2005 | 9.453 | 9.475 | 9.311 | 9.388 | 246,117 | -0.02(-0.23%) |
Apr 07, 2005 | 9.366 | 9.574 | 9.295 | 9.410 | 205,584 | +0.02(+0.23%) |
Apr 06, 2005 | 9.366 | 9.530 | 9.366 | 9.388 | 183,675 | +0.05(+0.53%) |
Apr 05, 2005 | 9.404 | 9.486 | 9.295 | 9.338 | 108,452 | -0.07(-0.70%) |
Apr 04, 2005 | 9.256 | 9.481 | 9.152 | 9.404 | 282,085 | +0.12(+1.30%) |
Apr 01, 2005 | 9.388 | 9.525 | 9.234 | 9.284 | 426,506 | -0.08(-0.88%) |
Mar 31, 2005 | 9.557 | 9.557 | 9.306 | 9.366 | 239,909 | -0.21(-2.23%) |
Mar 30, 2005 | 9.371 | 9.579 | 9.355 | 9.579 | 222,382 | +0.24(+2.52%) |
Mar 29, 2005 | 9.426 | 9.563 | 9.295 | 9.344 | 199,559 | -0.13(-1.39%) |
Mar 28, 2005 | 9.421 | 9.475 | 9.316 | 9.475 | 191,161 | +0.10(+1.05%) |
Mar 24, 2005 | 9.421 | 9.541 | 9.295 | 9.377 | 254,698 | -0.05(-0.58%) |
Mar 23, 2005 | 9.497 | 9.525 | 9.421 | 9.431 | 172,172 | -0.12(-1.26%) |
Mar 22, 2005 | 9.662 | 9.716 | 9.492 | 9.552 | 179,476 | -0.07(-0.74%) |
Mar 21, 2005 | 9.727 | 9.749 | 9.585 | 9.623 | 261,271 | -0.14(-1.46%) |
Mar 18, 2005 | 9.820 | 9.826 | 9.672 | 9.766 | 673,719 | -0.01(-0.11%) |
Mar 17, 2005 | 9.777 | 9.804 | 9.716 | 9.777 | 393,824 | +0.00(+0.00%) |
Mar 16, 2005 | 9.667 | 9.777 | 9.667 | 9.777 | 294,683 | +0.08(+0.85%) |
Mar 15, 2005 | 9.683 | 9.881 | 9.683 | 9.694 | 349,823 | -0.08(-0.78%) |
Mar 14, 2005 | 9.700 | 9.809 | 9.700 | 9.771 | 265,653 | +0.03(+0.34%) |
Mar 11, 2005 | 9.738 | 9.787 | 9.640 | 9.738 | 268,757 | -0.04(-0.39%) |
Mar 10, 2005 | 9.722 | 9.892 | 9.672 | 9.777 | 425,411 | +0.03(+0.28%) |
Mar 09, 2005 | 9.749 | 9.798 | 9.662 | 9.749 | 392,364 | -0.03(-0.28%) |
Mar 08, 2005 | 9.886 | 9.886 | 9.760 | 9.777 | 1,065,353 | -0.07(-0.72%) |
Mar 07, 2005 | 9.837 | 9.935 | 9.837 | 9.848 | 353,839 | -0.04(-0.44%) |
Mar 04, 2005 | 9.815 | 9.913 | 9.777 | 9.892 | 347,084 | +0.10(+1.01%) |
Mar 03, 2005 | 9.859 | 9.881 | 9.782 | 9.793 | 379,583 | -0.04(-0.39%) |
Mar 02, 2005 | 9.886 | 9.924 | 9.793 | 9.831 | 627,344 | -0.08(-0.77%) |
Mar 01, 2005 | 9.787 | 9.985 | 9.787 | 9.908 | 1,576,394 | +0.15(+1.52%) |
Feb 28, 2005 | 9.749 | 9.842 | 9.694 | 9.760 | 727,763 | -0.02(-0.17%) |
Feb 25, 2005 | 9.804 | 9.848 | 9.700 | 9.777 | 383,600 | +0.02(+0.22%) |
Feb 24, 2005 | 9.804 | 9.815 | 9.700 | 9.755 | 311,846 | -0.04(-0.39%) |
Feb 23, 2005 | 9.859 | 9.859 | 9.733 | 9.793 | 325,722 | -0.03(-0.33%) |
Feb 22, 2005 | 9.941 | 10.01 | 9.787 | 9.826 | 365,524 | -0.13(-1.32%) |
Feb 18, 2005 | 9.957 | 10.01 | 9.913 | 9.957 | 304,543 | +0.01(+0.11%) |
Feb 17, 2005 | 10.01 | 10.18 | 9.946 | 9.946 | 401,310 | -0.09(-0.87%) |
Feb 16, 2005 | 9.968 | 10.10 | 9.952 | 10.03 | 236,075 | +0.04(+0.38%) |
Feb 15, 2005 | 9.864 | 10.09 | 9.913 | 9.996 | 455,902 | +0.09(+0.94%) |
Feb 14, 2005 | 9.892 | 9.919 | 9.853 | 9.903 | 170,894 | -0.02(-0.17%) |
Feb 11, 2005 | 9.793 | 9.924 | 9.694 | 9.919 | 322,618 | +0.11(+1.12%) |
Feb 10, 2005 | 9.722 | 9.815 | 9.689 | 9.809 | 266,931 | +0.08(+0.84%) |
Feb 09, 2005 | 9.831 | 9.903 | 9.722 | 9.727 | 302,534 | -0.16(-1.61%) |
Feb 08, 2005 | 9.908 | 9.935 | 9.820 | 9.886 | 565,632 | -0.04(-0.44%) |
Feb 07, 2005 | 9.886 | 9.935 | 9.875 | 9.930 | 272,591 | -0.01(-0.06%) |
Feb 04, 2005 | 9.859 | 9.957 | 9.842 | 9.935 | 267,662 | +0.05(+0.50%) |
Feb 03, 2005 | 9.952 | 9.952 | 9.804 | 9.886 | 443,121 | -0.08(-0.82%) |
Feb 02, 2005 | 9.903 | 9.974 | 9.870 | 9.968 | 254,151 | +0.04(+0.39%) |