Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.188 | 9.355 | 9.139 | 9.301 | 418,330 | +0.06(+0.64%) |
Apr 28, 2005 | 9.360 | 9.370 | 9.242 | 9.242 | 295,892 | -0.07(-0.74%) |
Apr 27, 2005 | 9.311 | 9.389 | 9.213 | 9.311 | 235,489 | -0.10(-1.04%) |
Apr 26, 2005 | 9.458 | 9.473 | 9.389 | 9.409 | 306,095 | -0.05(-0.52%) |
Apr 25, 2005 | 9.330 | 9.477 | 9.321 | 9.458 | 285,892 | +0.13(+1.37%) |
Apr 22, 2005 | 9.330 | 9.360 | 9.242 | 9.330 | 285,484 | +0.02(+0.26%) |
Apr 21, 2005 | 9.247 | 9.335 | 9.213 | 9.306 | 342,622 | +0.15(+1.61%) |
Apr 20, 2005 | 9.311 | 9.311 | 9.154 | 9.159 | 355,274 | -0.15(-1.58%) |
Apr 19, 2005 | 9.277 | 9.311 | 9.228 | 9.306 | 312,217 | +0.05(+0.58%) |
Apr 18, 2005 | 9.179 | 9.252 | 9.036 | 9.252 | 300,177 | +0.14(+1.51%) |
Apr 15, 2005 | 9.085 | 9.198 | 9.027 | 9.115 | 337,725 | +0.03(+0.32%) |
Apr 14, 2005 | 9.164 | 9.242 | 9.081 | 9.085 | 273,445 | -0.10(-1.07%) |
Apr 13, 2005 | 9.237 | 9.277 | 9.154 | 9.183 | 224,469 | -0.05(-0.53%) |
Apr 12, 2005 | 9.017 | 9.232 | 8.968 | 9.232 | 712,997 | +0.21(+2.28%) |
Apr 11, 2005 | 9.041 | 9.085 | 9.007 | 9.027 | 215,491 | -0.04(-0.43%) |
Apr 08, 2005 | 9.262 | 9.262 | 9.061 | 9.066 | 194,880 | -0.10(-1.07%) |
Apr 07, 2005 | 9.027 | 9.203 | 9.017 | 9.164 | 367,518 | +0.11(+1.19%) |
Apr 06, 2005 | 9.125 | 9.213 | 9.056 | 9.056 | 281,811 | -0.04(-0.48%) |
Apr 05, 2005 | 9.110 | 9.193 | 9.095 | 9.100 | 255,895 | -0.04(-0.48%) |
Apr 04, 2005 | 9.115 | 9.174 | 9.017 | 9.144 | 348,948 | +0.00(+0.00%) |
Apr 01, 2005 | 9.164 | 9.164 | 8.997 | 9.144 | 573,214 | +0.10(+1.14%) |
Mar 31, 2005 | 9.041 | 9.154 | 8.968 | 9.041 | 414,452 | +0.02(+0.27%) |
Mar 30, 2005 | 8.889 | 9.066 | 8.889 | 9.017 | 475,876 | +0.12(+1.32%) |
Mar 29, 2005 | 8.948 | 9.076 | 8.894 | 8.899 | 266,098 | -0.04(-0.49%) |
Mar 28, 2005 | 8.963 | 8.987 | 8.821 | 8.943 | 460,367 | -0.02(-0.27%) |
Mar 24, 2005 | 8.997 | 9.130 | 8.968 | 8.968 | 320,583 | -0.01(-0.11%) |
Mar 23, 2005 | 9.105 | 9.115 | 8.953 | 8.978 | 362,212 | -0.13(-1.40%) |
Mar 22, 2005 | 9.262 | 9.360 | 9.105 | 9.105 | 240,590 | -0.18(-1.95%) |
Mar 21, 2005 | 9.433 | 9.433 | 9.252 | 9.286 | 213,654 | -0.17(-1.81%) |
Mar 18, 2005 | 9.482 | 9.502 | 9.335 | 9.458 | 704,631 | +0.10(+1.05%) |
Mar 17, 2005 | 9.301 | 9.424 | 9.291 | 9.360 | 205,287 | +0.05(+0.58%) |
Mar 16, 2005 | 9.399 | 9.433 | 9.272 | 9.306 | 296,912 | -0.09(-0.99%) |
Mar 15, 2005 | 9.531 | 9.678 | 9.365 | 9.399 | 220,796 | -0.08(-0.83%) |
Mar 14, 2005 | 9.257 | 9.492 | 9.252 | 9.477 | 243,447 | +0.22(+2.33%) |
Mar 11, 2005 | 9.375 | 9.414 | 9.232 | 9.262 | 243,651 | -0.13(-1.36%) |
Mar 10, 2005 | 9.424 | 9.517 | 9.375 | 9.389 | 318,747 | -0.03(-0.31%) |
Mar 09, 2005 | 9.561 | 9.590 | 9.409 | 9.419 | 595,049 | -0.19(-1.99%) |
Mar 08, 2005 | 9.639 | 9.639 | 9.502 | 9.610 | 396,087 | -0.08(-0.81%) |
Mar 07, 2005 | 9.669 | 9.796 | 9.561 | 9.688 | 242,835 | -0.00(-0.05%) |
Mar 04, 2005 | 9.531 | 9.693 | 9.531 | 9.693 | 195,084 | +0.21(+2.17%) |
Mar 03, 2005 | 9.433 | 9.507 | 9.384 | 9.487 | 281,811 | +0.04(+0.47%) |
Mar 02, 2005 | 9.458 | 9.458 | 9.306 | 9.443 | 230,795 | -0.00(-0.05%) |
Mar 01, 2005 | 9.262 | 9.448 | 9.262 | 9.448 | 291,402 | +0.20(+2.17%) |
Feb 28, 2005 | 9.438 | 9.438 | 9.213 | 9.247 | 341,194 | -0.24(-2.53%) |
Feb 25, 2005 | 9.237 | 9.487 | 9.232 | 9.487 | 244,876 | +0.20(+2.16%) |
Feb 24, 2005 | 9.223 | 9.291 | 9.213 | 9.286 | 352,009 | +0.04(+0.42%) |
Feb 23, 2005 | 9.350 | 9.424 | 9.247 | 9.247 | 434,451 | -0.05(-0.58%) |
Feb 22, 2005 | 9.546 | 9.546 | 9.257 | 9.301 | 382,006 | -0.30(-3.16%) |
Feb 18, 2005 | 9.791 | 9.791 | 9.580 | 9.605 | 292,218 | -0.17(-1.75%) |
Feb 17, 2005 | 9.914 | 9.918 | 9.732 | 9.776 | 320,175 | -0.14(-1.43%) |
Feb 16, 2005 | 9.801 | 9.918 | 9.752 | 9.918 | 472,815 | +0.13(+1.35%) |
Feb 15, 2005 | 9.806 | 9.918 | 9.771 | 9.786 | 500,159 | -0.09(-0.89%) |
Feb 14, 2005 | 9.869 | 9.923 | 9.801 | 9.874 | 332,419 | -0.04(-0.44%) |
Feb 11, 2005 | 9.801 | 9.923 | 9.698 | 9.918 | 390,985 | +0.08(+0.80%) |
Feb 10, 2005 | 9.752 | 9.840 | 9.678 | 9.840 | 297,320 | +0.14(+1.41%) |
Feb 09, 2005 | 9.722 | 9.791 | 9.629 | 9.703 | 358,539 | -0.02(-0.20%) |
Feb 08, 2005 | 9.629 | 9.722 | 9.605 | 9.722 | 396,087 | +0.09(+0.97%) |
Feb 07, 2005 | 9.600 | 9.673 | 9.556 | 9.629 | 553,216 | +0.03(+0.31%) |
Feb 04, 2005 | 9.375 | 9.600 | 9.360 | 9.600 | 841,965 | +0.25(+2.67%) |
Feb 03, 2005 | 9.311 | 9.360 | 9.262 | 9.350 | 548,930 | +0.04(+0.42%) |
Feb 02, 2005 | 9.208 | 9.311 | 9.183 | 9.311 | 662,390 | +0.08(+0.90%) |