Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.557 | 9.583 | 9.436 | 9.570 | 113,862 | +0.12(+1.23%) |
Apr 28, 2005 | 9.545 | 9.579 | 9.454 | 9.454 | 136,275 | -0.12(-1.28%) |
Apr 27, 2005 | 9.492 | 9.615 | 9.479 | 9.577 | 309,310 | +0.03(+0.33%) |
Apr 26, 2005 | 9.612 | 9.731 | 9.545 | 9.545 | 477,413 | -0.11(-1.11%) |
Apr 25, 2005 | 9.624 | 9.702 | 9.599 | 9.653 | 1,150,275 | +0.07(+0.77%) |
Apr 22, 2005 | 9.639 | 9.650 | 9.499 | 9.579 | 611,448 | -0.09(-0.90%) |
Apr 21, 2005 | 9.514 | 9.713 | 9.503 | 9.666 | 1,139,517 | +0.25(+2.60%) |
Apr 20, 2005 | 9.566 | 9.599 | 9.400 | 9.421 | 507,000 | -0.06(-0.61%) |
Apr 19, 2005 | 9.485 | 9.519 | 9.412 | 9.479 | 208,896 | +0.11(+1.17%) |
Apr 18, 2005 | 9.367 | 9.421 | 9.318 | 9.369 | 306,620 | +0.00(+0.05%) |
Apr 15, 2005 | 9.454 | 9.505 | 9.318 | 9.365 | 835,586 | -0.31(-3.16%) |
Apr 14, 2005 | 9.802 | 9.822 | 9.657 | 9.670 | 470,689 | -0.14(-1.48%) |
Apr 13, 2005 | 9.938 | 9.940 | 9.789 | 9.815 | 236,689 | -0.17(-1.72%) |
Apr 12, 2005 | 9.918 | 9.987 | 9.795 | 9.987 | 178,862 | +0.07(+0.67%) |
Apr 11, 2005 | 9.994 | 10.01 | 9.914 | 9.920 | 125,517 | -0.05(-0.54%) |
Apr 08, 2005 | 10.05 | 10.09 | 9.974 | 9.974 | 204,413 | -0.11(-1.06%) |
Apr 07, 2005 | 9.938 | 10.08 | 9.938 | 10.08 | 99,965 | +0.16(+1.64%) |
Apr 06, 2005 | 9.972 | 10.03 | 9.916 | 9.918 | 121,482 | -0.02(-0.18%) |
Apr 05, 2005 | 9.960 | 9.998 | 9.918 | 9.936 | 125,517 | -0.02(-0.25%) |
Apr 04, 2005 | 9.922 | 9.967 | 9.842 | 9.960 | 215,620 | +0.04(+0.40%) |
Apr 01, 2005 | 10.08 | 10.09 | 9.900 | 9.920 | 208,896 | -0.07(-0.74%) |
Mar 31, 2005 | 10.03 | 10.04 | 9.974 | 9.994 | 118,793 | -0.02(-0.16%) |
Mar 30, 2005 | 9.909 | 10.03 | 9.891 | 10.01 | 138,965 | +0.12(+1.17%) |
Mar 29, 2005 | 9.898 | 9.976 | 9.827 | 9.893 | 710,965 | -0.04(-0.38%) |
Mar 28, 2005 | 9.972 | 10.02 | 9.931 | 9.931 | 920,758 | -0.02(-0.18%) |
Mar 24, 2005 | 9.945 | 10.01 | 9.936 | 9.949 | 228,620 | +0.05(+0.54%) |
Mar 23, 2005 | 9.864 | 9.963 | 9.860 | 9.896 | 118,793 | +0.02(+0.25%) |
Mar 22, 2005 | 9.983 | 10.02 | 9.858 | 9.871 | 154,206 | -0.09(-0.87%) |
Mar 21, 2005 | 9.972 | 10.00 | 9.878 | 9.958 | 209,793 | +0.04(+0.43%) |
Mar 18, 2005 | 9.998 | 10.01 | 9.900 | 9.916 | 211,586 | -0.08(-0.78%) |
Mar 17, 2005 | 9.998 | 10.05 | 9.974 | 9.994 | 177,068 | -0.02(-0.20%) |
Mar 16, 2005 | 10.05 | 10.15 | 9.983 | 10.01 | 396,724 | -0.08(-0.82%) |
Mar 15, 2005 | 10.22 | 10.23 | 10.10 | 10.10 | 108,482 | -0.10(-1.03%) |
Mar 14, 2005 | 10.21 | 10.22 | 10.15 | 10.20 | 146,586 | +0.03(+0.26%) |
Mar 11, 2005 | 10.35 | 10.35 | 10.15 | 10.17 | 153,758 | -0.12(-1.13%) |
Mar 10, 2005 | 10.29 | 10.33 | 10.19 | 10.29 | 119,241 | -0.00(-0.02%) |
Mar 09, 2005 | 10.31 | 10.37 | 10.27 | 10.29 | 204,862 | -0.02(-0.19%) |
Mar 08, 2005 | 10.40 | 10.45 | 10.30 | 10.31 | 175,724 | -0.07(-0.69%) |
Mar 07, 2005 | 10.26 | 10.47 | 10.26 | 10.38 | 209,344 | +0.12(+1.22%) |
Mar 04, 2005 | 10.29 | 10.34 | 10.24 | 10.26 | 179,758 | +0.02(+0.20%) |
Mar 03, 2005 | 10.31 | 10.31 | 10.16 | 10.24 | 585,448 | -0.07(-0.65%) |
Mar 02, 2005 | 10.27 | 10.38 | 10.22 | 10.31 | 95,482 | -0.05(-0.47%) |
Mar 01, 2005 | 10.28 | 10.36 | 10.26 | 10.36 | 316,931 | +0.12(+1.22%) |
Feb 28, 2005 | 10.29 | 10.31 | 10.17 | 10.23 | 194,551 | +0.00(+0.02%) |
Feb 25, 2005 | 10.17 | 10.26 | 10.15 | 10.23 | 149,275 | +0.03(+0.33%) |
Feb 24, 2005 | 10.09 | 10.20 | 10.05 | 10.19 | 333,965 | +0.11(+1.08%) |
Feb 23, 2005 | 10.17 | 10.17 | 10.03 | 10.09 | 247,000 | -0.05(-0.46%) |
Feb 22, 2005 | 10.16 | 10.29 | 10.10 | 10.13 | 381,482 | -0.10(-0.96%) |
Feb 18, 2005 | 10.23 | 10.28 | 10.21 | 10.23 | 124,620 | -0.04(-0.41%) |
Feb 17, 2005 | 10.41 | 10.42 | 10.25 | 10.27 | 247,896 | -0.10(-1.01%) |
Feb 16, 2005 | 10.39 | 10.43 | 10.36 | 10.38 | 152,862 | -0.04(-0.39%) |
Feb 15, 2005 | 10.36 | 10.51 | 10.36 | 10.42 | 333,069 | +0.06(+0.54%) |
Feb 14, 2005 | 10.36 | 10.40 | 10.32 | 10.36 | 235,793 | +0.03(+0.32%) |
Feb 11, 2005 | 10.16 | 10.37 | 10.14 | 10.33 | 158,241 | +0.10(+1.00%) |
Feb 10, 2005 | 10.22 | 10.25 | 10.15 | 10.23 | 151,517 | +0.01(+0.13%) |
Feb 09, 2005 | 10.37 | 10.38 | 10.19 | 10.21 | 221,000 | -0.16(-1.59%) |
Feb 08, 2005 | 10.34 | 10.43 | 10.33 | 10.38 | 134,931 | +0.07(+0.69%) |
Feb 07, 2005 | 10.36 | 10.39 | 10.29 | 10.31 | 169,448 | -0.04(-0.43%) |
Feb 04, 2005 | 10.14 | 10.35 | 10.14 | 10.35 | 637,000 | +0.21(+2.11%) |
Feb 03, 2005 | 10.21 | 10.22 | 10.10 | 10.14 | 1,112,172 | -0.11(-1.05%) |
Feb 02, 2005 | 10.28 | 10.28 | 10.18 | 10.24 | 202,620 | +0.01(+0.07%) |