Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.442 | 9.627 | 9.294 | 9.375 | 332,731 | +0.06(+0.61%) |
Apr 28, 2005 | 9.492 | 9.633 | 9.314 | 9.317 | 305,748 | -0.26(-2.70%) |
Apr 27, 2005 | 9.536 | 9.731 | 9.408 | 9.576 | 384,119 | +0.04(+0.42%) |
Apr 26, 2005 | 9.805 | 9.808 | 9.341 | 9.536 | 548,600 | -0.35(-3.57%) |
Apr 25, 2005 | 8.787 | 9.909 | 8.753 | 9.889 | 811,293 | +1.24(+14.29%) |
Apr 22, 2005 | 9.358 | 9.358 | 8.474 | 8.652 | 446,419 | -0.70(-7.51%) |
Apr 21, 2005 | 8.904 | 9.418 | 8.719 | 9.354 | 496,617 | +1.04(+12.48%) |
Apr 20, 2005 | 8.703 | 8.726 | 8.316 | 8.316 | 246,820 | -0.37(-4.29%) |
Apr 19, 2005 | 8.602 | 8.787 | 8.592 | 8.689 | 332,334 | +0.08(+0.98%) |
Apr 18, 2005 | 8.383 | 8.666 | 8.316 | 8.605 | 352,770 | +0.36(+4.32%) |
Apr 15, 2005 | 8.545 | 8.545 | 8.131 | 8.249 | 372,611 | -0.30(-3.46%) |
Apr 14, 2005 | 8.837 | 8.874 | 8.545 | 8.545 | 330,946 | -0.30(-3.42%) |
Apr 13, 2005 | 9.139 | 9.156 | 8.834 | 8.847 | 140,275 | -0.28(-3.06%) |
Apr 12, 2005 | 8.921 | 9.176 | 8.803 | 9.126 | 285,113 | +0.16(+1.84%) |
Apr 11, 2005 | 9.096 | 9.133 | 8.961 | 8.961 | 214,678 | -0.13(-1.48%) |
Apr 08, 2005 | 9.358 | 9.368 | 9.089 | 9.096 | 169,639 | -0.30(-3.22%) |
Apr 07, 2005 | 9.274 | 9.489 | 9.183 | 9.398 | 190,670 | +0.16(+1.71%) |
Apr 06, 2005 | 9.391 | 9.559 | 9.240 | 9.240 | 196,623 | -0.12(-1.26%) |
Apr 05, 2005 | 9.207 | 9.391 | 9.207 | 9.358 | 213,091 | +0.18(+2.01%) |
Apr 04, 2005 | 9.089 | 9.250 | 8.941 | 9.173 | 211,900 | +0.04(+0.44%) |
Apr 01, 2005 | 9.173 | 9.190 | 8.955 | 9.133 | 208,924 | -0.01(-0.07%) |
Mar 31, 2005 | 9.186 | 9.220 | 9.052 | 9.139 | 236,503 | -0.05(-0.51%) |
Mar 30, 2005 | 8.904 | 9.190 | 8.904 | 9.186 | 323,803 | +0.31(+3.48%) |
Mar 29, 2005 | 9.291 | 9.291 | 8.860 | 8.877 | 426,579 | -0.41(-4.45%) |
Mar 28, 2005 | 9.492 | 9.492 | 9.287 | 9.291 | 129,560 | -0.20(-2.12%) |
Mar 24, 2005 | 9.307 | 9.593 | 9.274 | 9.492 | 299,597 | +0.23(+2.50%) |
Mar 23, 2005 | 9.425 | 9.425 | 9.166 | 9.260 | 294,041 | -0.25(-2.62%) |
Mar 22, 2005 | 9.442 | 9.650 | 9.432 | 9.509 | 264,280 | +0.10(+1.07%) |
Mar 21, 2005 | 9.475 | 9.475 | 9.341 | 9.408 | 265,867 | -0.09(-0.96%) |
Mar 18, 2005 | 9.556 | 9.580 | 9.381 | 9.499 | 392,651 | -0.05(-0.56%) |
Mar 17, 2005 | 9.526 | 9.586 | 9.462 | 9.553 | 105,553 | +0.04(+0.46%) |
Mar 16, 2005 | 9.643 | 9.694 | 9.465 | 9.509 | 153,370 | -0.17(-1.80%) |
Mar 15, 2005 | 9.778 | 9.885 | 9.606 | 9.684 | 242,257 | -0.03(-0.28%) |
Mar 14, 2005 | 9.731 | 9.761 | 9.576 | 9.711 | 217,456 | -0.02(-0.21%) |
Mar 11, 2005 | 9.492 | 9.734 | 9.492 | 9.731 | 152,774 | +0.25(+2.62%) |
Mar 10, 2005 | 9.825 | 9.835 | 9.475 | 9.482 | 139,481 | -0.41(-4.14%) |
Mar 09, 2005 | 9.895 | 9.989 | 9.795 | 9.892 | 188,885 | -0.05(-0.47%) |
Mar 08, 2005 | 9.828 | 9.986 | 9.694 | 9.939 | 297,018 | +0.11(+1.13%) |
Mar 07, 2005 | 9.879 | 9.929 | 9.805 | 9.828 | 260,312 | -0.12(-1.18%) |
Mar 04, 2005 | 9.778 | 10.03 | 9.771 | 9.946 | 196,821 | +0.19(+1.93%) |
Mar 03, 2005 | 9.627 | 9.808 | 9.593 | 9.758 | 246,622 | +0.14(+1.43%) |
Mar 02, 2005 | 9.492 | 9.778 | 9.492 | 9.620 | 194,043 | -0.16(-1.61%) |
Mar 01, 2005 | 9.492 | 9.832 | 9.492 | 9.778 | 269,439 | +0.26(+2.75%) |
Feb 28, 2005 | 9.617 | 9.748 | 9.475 | 9.516 | 346,025 | -0.11(-1.19%) |
Feb 25, 2005 | 9.391 | 9.660 | 9.274 | 9.630 | 346,620 | +0.20(+2.14%) |
Feb 24, 2005 | 9.257 | 9.428 | 8.941 | 9.428 | 305,946 | +0.19(+2.04%) |
Feb 23, 2005 | 9.257 | 9.459 | 9.089 | 9.240 | 346,025 | +0.03(+0.29%) |
Feb 22, 2005 | 9.751 | 9.761 | 9.086 | 9.213 | 323,803 | -0.54(-5.51%) |
Feb 18, 2005 | 9.835 | 9.845 | 9.677 | 9.751 | 196,821 | -0.08(-0.82%) |
Feb 17, 2005 | 9.983 | 9.989 | 9.791 | 9.832 | 320,231 | -0.15(-1.51%) |
Feb 16, 2005 | 9.781 | 10.09 | 9.744 | 9.983 | 322,612 | +0.20(+2.06%) |
Feb 15, 2005 | 9.781 | 9.865 | 9.711 | 9.781 | 244,638 | -0.00(-0.03%) |
Feb 14, 2005 | 9.643 | 9.811 | 9.640 | 9.784 | 253,764 | +0.02(+0.24%) |
Feb 11, 2005 | 9.432 | 9.835 | 9.338 | 9.761 | 306,541 | +0.20(+2.15%) |
Feb 10, 2005 | 9.492 | 9.617 | 9.341 | 9.556 | 261,106 | +0.11(+1.17%) |
Feb 09, 2005 | 9.855 | 9.858 | 9.442 | 9.445 | 224,598 | -0.41(-4.13%) |
Feb 08, 2005 | 9.862 | 9.996 | 9.845 | 9.852 | 247,217 | -0.01(-0.10%) |
Feb 07, 2005 | 9.848 | 9.932 | 9.754 | 9.862 | 223,011 | +0.01(+0.14%) |
Feb 04, 2005 | 9.559 | 9.879 | 9.532 | 9.848 | 267,256 | +0.24(+2.45%) |
Feb 03, 2005 | 9.593 | 9.690 | 9.405 | 9.613 | 209,122 | +0.07(+0.74%) |
Feb 02, 2005 | 9.425 | 9.674 | 9.375 | 9.543 | 333,723 | +0.07(+0.78%) |