Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.481 | 9.518 | 9.274 | 9.478 | 6,036,589 | +0.07(+0.74%) |
Apr 28, 2005 | 9.536 | 9.588 | 9.375 | 9.408 | 5,019,425 | -0.13(-1.35%) |
Apr 27, 2005 | 9.555 | 9.582 | 9.479 | 9.536 | 6,438,503 | -0.02(-0.19%) |
Apr 26, 2005 | 9.571 | 9.674 | 9.489 | 9.555 | 6,221,083 | +0.17(+1.78%) |
Apr 25, 2005 | 9.307 | 9.422 | 9.287 | 9.388 | 5,061,331 | +0.11(+1.17%) |
Apr 22, 2005 | 9.432 | 9.434 | 9.193 | 9.279 | 6,254,009 | -0.17(-1.81%) |
Apr 21, 2005 | 9.467 | 9.479 | 9.388 | 9.450 | 6,770,210 | +0.05(+0.51%) |
Apr 20, 2005 | 9.531 | 9.639 | 9.371 | 9.402 | 6,313,330 | -0.27(-2.77%) |
Apr 19, 2005 | 9.472 | 9.683 | 9.353 | 9.671 | 7,368,590 | +0.17(+1.74%) |
Apr 18, 2005 | 9.522 | 9.601 | 9.483 | 9.505 | 4,457,781 | -0.02(-0.25%) |
Apr 15, 2005 | 9.564 | 9.647 | 9.525 | 9.529 | 6,527,756 | -0.07(-0.75%) |
Apr 14, 2005 | 9.595 | 9.658 | 9.557 | 9.601 | 4,375,602 | +0.01(+0.08%) |
Apr 13, 2005 | 9.661 | 9.674 | 9.549 | 9.593 | 5,468,958 | -0.07(-0.70%) |
Apr 12, 2005 | 9.555 | 9.707 | 9.428 | 9.661 | 6,028,154 | +0.10(+1.00%) |
Apr 11, 2005 | 9.487 | 9.582 | 9.463 | 9.566 | 3,633,818 | +0.08(+0.79%) |
Apr 08, 2005 | 9.568 | 9.597 | 9.465 | 9.490 | 3,724,432 | -0.09(-0.94%) |
Apr 07, 2005 | 9.661 | 9.663 | 9.509 | 9.581 | 7,288,589 | -0.09(-0.89%) |
Apr 06, 2005 | 9.652 | 9.685 | 9.610 | 9.667 | 4,119,270 | +0.04(+0.44%) |
Apr 05, 2005 | 9.463 | 9.645 | 9.417 | 9.625 | 5,018,337 | +0.16(+1.71%) |
Apr 04, 2005 | 9.481 | 9.527 | 9.399 | 9.463 | 7,827,920 | -0.01(-0.12%) |
Apr 01, 2005 | 9.669 | 9.702 | 9.456 | 9.474 | 8,732,429 | -0.19(-2.01%) |
Mar 31, 2005 | 9.665 | 9.713 | 9.612 | 9.669 | 4,363,629 | -0.06(-0.64%) |
Mar 30, 2005 | 9.647 | 9.750 | 9.647 | 9.731 | 5,447,461 | +0.10(+0.99%) |
Mar 29, 2005 | 9.720 | 9.768 | 9.619 | 9.636 | 5,829,782 | -0.13(-1.34%) |
Mar 28, 2005 | 9.821 | 9.849 | 9.740 | 9.766 | 5,232,219 | -0.06(-0.56%) |
Mar 24, 2005 | 9.784 | 9.882 | 9.665 | 9.821 | 5,257,798 | +0.05(+0.49%) |
Mar 23, 2005 | 9.647 | 9.810 | 9.588 | 9.773 | 5,691,820 | +0.14(+1.41%) |
Mar 22, 2005 | 9.632 | 9.728 | 9.582 | 9.637 | 4,039,541 | +0.02(+0.25%) |
Mar 21, 2005 | 9.702 | 9.737 | 9.536 | 9.614 | 4,412,338 | -0.10(-1.00%) |
Mar 18, 2005 | 9.733 | 9.784 | 9.617 | 9.711 | 6,297,275 | -0.03(-0.26%) |
Mar 17, 2005 | 9.546 | 9.783 | 9.502 | 9.737 | 6,175,640 | +0.19(+1.94%) |
Mar 16, 2005 | 9.588 | 9.634 | 9.492 | 9.551 | 4,256,416 | -0.06(-0.63%) |
Mar 15, 2005 | 9.689 | 9.724 | 9.575 | 9.612 | 3,449,324 | -0.05(-0.48%) |
Mar 14, 2005 | 9.729 | 9.762 | 9.606 | 9.658 | 3,048,771 | -0.05(-0.55%) |
Mar 11, 2005 | 9.702 | 9.739 | 9.674 | 9.711 | 5,257,253 | +0.04(+0.38%) |
Mar 10, 2005 | 9.555 | 9.709 | 9.529 | 9.674 | 4,575,334 | +0.14(+1.46%) |
Mar 09, 2005 | 9.577 | 9.588 | 9.448 | 9.535 | 4,787,584 | -0.06(-0.57%) |
Mar 08, 2005 | 9.674 | 9.680 | 9.569 | 9.590 | 7,356,073 | -0.13(-1.30%) |
Mar 07, 2005 | 9.660 | 9.788 | 9.650 | 9.716 | 6,096,455 | +0.06(+0.57%) |
Mar 04, 2005 | 9.757 | 9.812 | 9.575 | 9.661 | 11,099,009 | -0.04(-0.38%) |
Mar 03, 2005 | 9.555 | 9.847 | 9.536 | 9.698 | 16,640,895 | +0.50(+5.43%) |
Mar 02, 2005 | 9.329 | 9.353 | 9.163 | 9.198 | 6,731,026 | -0.12(-1.30%) |
Mar 01, 2005 | 9.204 | 9.395 | 9.193 | 9.320 | 8,177,859 | +0.16(+1.79%) |
Feb 28, 2005 | 9.163 | 9.231 | 9.084 | 9.156 | 4,657,241 | -0.01(-0.08%) |
Feb 25, 2005 | 9.079 | 9.178 | 9.005 | 9.163 | 6,225,981 | +0.08(+0.93%) |
Feb 24, 2005 | 8.838 | 9.079 | 8.801 | 9.079 | 5,003,643 | +0.25(+2.83%) |
Feb 23, 2005 | 8.774 | 8.869 | 8.772 | 8.829 | 2,809,855 | +0.06(+0.63%) |
Feb 22, 2005 | 8.936 | 8.945 | 8.759 | 8.774 | 2,942,102 | -0.16(-1.81%) |
Feb 18, 2005 | 8.970 | 8.987 | 8.886 | 8.936 | 3,544,564 | -0.03(-0.29%) |
Feb 17, 2005 | 9.000 | 9.046 | 8.943 | 8.961 | 4,132,876 | -0.01(-0.16%) |
Feb 16, 2005 | 8.912 | 8.983 | 8.891 | 8.976 | 3,852,598 | +0.06(+0.62%) |
Feb 15, 2005 | 8.993 | 9.007 | 8.838 | 8.921 | 5,967,472 | -0.08(-0.84%) |
Feb 14, 2005 | 9.151 | 9.174 | 8.989 | 8.996 | 4,785,407 | -0.17(-1.88%) |
Feb 11, 2005 | 9.026 | 9.189 | 5.053 | 9.169 | 7,079,605 | +0.16(+1.75%) |
Feb 10, 2005 | 8.948 | 9.038 | 8.895 | 9.011 | 4,399,276 | +0.07(+0.74%) |
Feb 09, 2005 | 9.077 | 9.095 | 8.919 | 8.945 | 3,646,879 | -0.12(-1.30%) |
Feb 08, 2005 | 9.077 | 9.108 | 9.029 | 9.062 | 4,473,291 | -0.02(-0.26%) |
Feb 07, 2005 | 9.169 | 9.187 | 9.070 | 9.086 | 5,236,573 | -0.07(-0.80%) |
Feb 04, 2005 | 9.040 | 9.189 | 8.976 | 9.160 | 9,364,551 | +0.12(+1.34%) |
Feb 03, 2005 | 8.893 | 9.068 | 8.886 | 9.038 | 8,823,315 | +0.17(+1.93%) |
Feb 02, 2005 | 8.710 | 8.980 | 8.627 | 8.868 | 15,189,163 | +0.32(+3.72%) |