Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.424 | 9.608 | 9.276 | 9.357 | 333,363 | +0.06(+0.61%) |
Apr 28, 2005 | 9.474 | 9.615 | 9.296 | 9.300 | 306,328 | -0.26(-2.70%) |
Apr 27, 2005 | 9.518 | 9.712 | 9.390 | 9.558 | 384,849 | +0.04(+0.42%) |
Apr 26, 2005 | 9.786 | 9.789 | 9.323 | 9.518 | 549,642 | -0.35(-3.57%) |
Apr 25, 2005 | 8.770 | 9.890 | 8.736 | 9.870 | 812,835 | +1.23(+14.29%) |
Apr 22, 2005 | 9.340 | 9.340 | 8.458 | 8.636 | 447,268 | -0.70(-7.51%) |
Apr 21, 2005 | 8.887 | 9.400 | 8.703 | 9.337 | 497,560 | +1.04(+12.48%) |
Apr 20, 2005 | 8.686 | 8.710 | 8.300 | 8.300 | 247,289 | -0.37(-4.29%) |
Apr 19, 2005 | 8.585 | 8.770 | 8.575 | 8.673 | 332,966 | +0.08(+0.98%) |
Apr 18, 2005 | 8.367 | 8.649 | 8.300 | 8.589 | 353,441 | +0.36(+4.32%) |
Apr 15, 2005 | 8.528 | 8.528 | 8.116 | 8.233 | 373,319 | -0.30(-3.46%) |
Apr 14, 2005 | 8.820 | 8.857 | 8.528 | 8.528 | 331,574 | -0.30(-3.42%) |
Apr 13, 2005 | 9.122 | 9.139 | 8.817 | 8.830 | 140,541 | -0.28(-3.06%) |
Apr 12, 2005 | 8.904 | 9.159 | 8.787 | 9.109 | 285,655 | +0.16(+1.84%) |
Apr 11, 2005 | 9.078 | 9.115 | 8.944 | 8.944 | 215,086 | -0.13(-1.48%) |
Apr 08, 2005 | 9.340 | 9.350 | 9.072 | 9.078 | 169,961 | -0.30(-3.22%) |
Apr 07, 2005 | 9.256 | 9.471 | 9.166 | 9.380 | 191,033 | +0.16(+1.71%) |
Apr 06, 2005 | 9.374 | 9.541 | 9.223 | 9.223 | 196,996 | -0.12(-1.26%) |
Apr 05, 2005 | 9.189 | 9.374 | 9.189 | 9.340 | 213,495 | +0.18(+2.01%) |
Apr 04, 2005 | 9.072 | 9.233 | 8.924 | 9.156 | 212,303 | +0.04(+0.44%) |
Apr 01, 2005 | 9.156 | 9.172 | 8.938 | 9.115 | 209,321 | -0.01(-0.07%) |
Mar 31, 2005 | 9.169 | 9.203 | 9.035 | 9.122 | 236,952 | -0.05(-0.51%) |
Mar 30, 2005 | 8.887 | 9.172 | 8.887 | 9.169 | 324,418 | +0.31(+3.48%) |
Mar 29, 2005 | 9.273 | 9.273 | 8.844 | 8.860 | 427,389 | -0.41(-4.45%) |
Mar 28, 2005 | 9.474 | 9.474 | 9.270 | 9.273 | 129,807 | -0.20(-2.12%) |
Mar 24, 2005 | 9.290 | 9.575 | 9.256 | 9.474 | 300,166 | +0.23(+2.50%) |
Mar 23, 2005 | 9.407 | 9.407 | 9.149 | 9.243 | 294,600 | -0.25(-2.62%) |
Mar 22, 2005 | 9.424 | 9.632 | 9.414 | 9.491 | 264,782 | +0.10(+1.07%) |
Mar 21, 2005 | 9.457 | 9.457 | 9.323 | 9.390 | 266,373 | -0.09(-0.96%) |
Mar 18, 2005 | 9.538 | 9.561 | 9.363 | 9.481 | 393,397 | -0.05(-0.56%) |
Mar 17, 2005 | 9.508 | 9.568 | 9.444 | 9.535 | 105,754 | +0.04(+0.46%) |
Mar 16, 2005 | 9.625 | 9.675 | 9.447 | 9.491 | 153,661 | -0.17(-1.80%) |
Mar 15, 2005 | 9.759 | 9.867 | 9.588 | 9.665 | 242,717 | -0.03(-0.28%) |
Mar 14, 2005 | 9.712 | 9.742 | 9.558 | 9.692 | 217,869 | -0.02(-0.21%) |
Mar 11, 2005 | 9.474 | 9.716 | 9.474 | 9.712 | 153,065 | +0.25(+2.62%) |
Mar 10, 2005 | 9.806 | 9.816 | 9.457 | 9.464 | 139,746 | -0.41(-4.14%) |
Mar 09, 2005 | 9.877 | 9.971 | 9.776 | 9.873 | 189,244 | -0.05(-0.47%) |
Mar 08, 2005 | 9.810 | 9.967 | 9.675 | 9.920 | 297,582 | +0.11(+1.13%) |
Mar 07, 2005 | 9.860 | 9.910 | 9.786 | 9.810 | 260,807 | -0.12(-1.18%) |
Mar 04, 2005 | 9.759 | 10.01 | 9.753 | 9.927 | 197,195 | +0.19(+1.93%) |
Mar 03, 2005 | 9.608 | 9.789 | 9.575 | 9.739 | 247,090 | +0.14(+1.43%) |
Mar 02, 2005 | 9.474 | 9.759 | 9.474 | 9.602 | 194,412 | -0.16(-1.61%) |
Mar 01, 2005 | 9.474 | 9.813 | 9.474 | 9.759 | 269,951 | +0.26(+2.75%) |
Feb 28, 2005 | 9.598 | 9.729 | 9.457 | 9.498 | 346,682 | -0.11(-1.19%) |
Feb 25, 2005 | 9.374 | 9.642 | 9.256 | 9.612 | 347,278 | +0.20(+2.14%) |
Feb 24, 2005 | 9.239 | 9.410 | 8.924 | 9.410 | 306,527 | +0.19(+2.04%) |
Feb 23, 2005 | 9.239 | 9.441 | 9.072 | 9.223 | 346,682 | +0.03(+0.29%) |
Feb 22, 2005 | 9.732 | 9.742 | 9.068 | 9.196 | 324,418 | -0.54(-5.51%) |
Feb 18, 2005 | 9.816 | 9.826 | 9.659 | 9.732 | 197,195 | -0.08(-0.82%) |
Feb 17, 2005 | 9.964 | 9.971 | 9.773 | 9.813 | 320,840 | -0.15(-1.51%) |
Feb 16, 2005 | 9.763 | 10.07 | 9.726 | 9.964 | 323,225 | +0.20(+2.06%) |
Feb 15, 2005 | 9.763 | 9.846 | 9.692 | 9.763 | 245,102 | -0.00(-0.03%) |
Feb 14, 2005 | 9.625 | 9.793 | 9.622 | 9.766 | 254,247 | +0.02(+0.24%) |
Feb 11, 2005 | 9.414 | 9.816 | 9.320 | 9.742 | 307,124 | +0.20(+2.15%) |
Feb 10, 2005 | 9.474 | 9.598 | 9.323 | 9.538 | 261,602 | +0.11(+1.17%) |
Feb 09, 2005 | 9.836 | 9.840 | 9.424 | 9.427 | 225,025 | -0.41(-4.13%) |
Feb 08, 2005 | 9.843 | 9.977 | 9.826 | 9.833 | 247,687 | -0.01(-0.10%) |
Feb 07, 2005 | 9.830 | 9.914 | 9.736 | 9.843 | 223,435 | +0.01(+0.14%) |
Feb 04, 2005 | 9.541 | 9.860 | 9.514 | 9.830 | 267,764 | +0.23(+2.45%) |
Feb 03, 2005 | 9.575 | 9.672 | 9.387 | 9.595 | 209,520 | +0.07(+0.74%) |
Feb 02, 2005 | 9.407 | 9.655 | 9.357 | 9.524 | 334,357 | +0.07(+0.78%) |