Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.122 | 9.122 | 8.903 | 9.055 | 504,710 | -0.05(-0.60%) |
Apr 28, 2005 | 9.243 | 9.243 | 9.040 | 9.109 | 663,210 | -0.13(-1.45%) |
Apr 27, 2005 | 9.157 | 9.293 | 9.082 | 9.243 | 384,039 | +0.07(+0.80%) |
Apr 26, 2005 | 9.212 | 9.268 | 9.111 | 9.170 | 402,236 | -0.04(-0.39%) |
Apr 25, 2005 | 9.184 | 9.268 | 9.147 | 9.205 | 399,362 | +0.03(+0.34%) |
Apr 22, 2005 | 9.197 | 9.239 | 9.132 | 9.174 | 715,405 | -0.02(-0.25%) |
Apr 21, 2005 | 9.105 | 9.247 | 9.084 | 9.197 | 427,615 | +0.13(+1.47%) |
Apr 20, 2005 | 9.120 | 9.124 | 9.042 | 9.063 | 503,752 | -0.06(-0.69%) |
Apr 19, 2005 | 9.063 | 9.134 | 9.032 | 9.126 | 343,816 | +0.07(+0.81%) |
Apr 18, 2005 | 8.961 | 9.097 | 8.938 | 9.053 | 349,562 | +0.10(+1.10%) |
Apr 15, 2005 | 9.038 | 9.084 | 8.955 | 8.955 | 539,187 | -0.08(-0.90%) |
Apr 14, 2005 | 9.105 | 9.157 | 9.003 | 9.036 | 496,091 | -0.06(-0.67%) |
Apr 13, 2005 | 9.201 | 9.216 | 9.047 | 9.097 | 535,835 | -0.08(-0.91%) |
Apr 12, 2005 | 9.051 | 9.199 | 8.959 | 9.180 | 322,267 | +0.13(+1.43%) |
Apr 11, 2005 | 9.095 | 9.118 | 9.042 | 9.051 | 252,355 | -0.04(-0.48%) |
Apr 08, 2005 | 9.228 | 9.274 | 9.084 | 9.095 | 316,042 | -0.13(-1.43%) |
Apr 07, 2005 | 9.136 | 9.245 | 9.095 | 9.226 | 251,397 | +0.07(+0.73%) |
Apr 06, 2005 | 9.220 | 9.308 | 9.153 | 9.159 | 416,122 | -0.05(-0.50%) |
Apr 05, 2005 | 9.197 | 9.251 | 9.182 | 9.205 | 526,737 | +0.00(+0.00%) |
Apr 04, 2005 | 9.178 | 9.235 | 9.070 | 9.205 | 541,103 | +0.13(+1.45%) |
Apr 01, 2005 | 9.111 | 9.134 | 9.022 | 9.074 | 948,606 | -0.02(-0.18%) |
Mar 31, 2005 | 9.047 | 9.111 | 9.001 | 9.090 | 592,340 | +0.03(+0.32%) |
Mar 30, 2005 | 8.948 | 9.061 | 8.948 | 9.061 | 298,803 | +0.13(+1.50%) |
Mar 29, 2005 | 9.084 | 9.134 | 8.915 | 8.928 | 522,906 | -0.14(-1.50%) |
Mar 28, 2005 | 9.063 | 9.139 | 9.040 | 9.063 | 734,080 | +0.00(+0.00%) |
Mar 24, 2005 | 9.128 | 9.168 | 9.051 | 9.063 | 265,763 | -0.04(-0.48%) |
Mar 23, 2005 | 9.212 | 9.212 | 9.070 | 9.107 | 700,561 | -0.10(-1.13%) |
Mar 22, 2005 | 9.210 | 9.285 | 9.147 | 9.212 | 493,217 | -0.01(-0.09%) |
Mar 21, 2005 | 9.262 | 9.283 | 9.155 | 9.220 | 367,279 | -0.03(-0.34%) |
Mar 18, 2005 | 9.295 | 9.314 | 9.151 | 9.251 | 901,200 | +0.01(+0.09%) |
Mar 17, 2005 | 9.220 | 9.299 | 9.151 | 9.243 | 345,731 | +0.04(+0.39%) |
Mar 16, 2005 | 9.214 | 9.251 | 9.166 | 9.207 | 425,699 | -0.01(-0.07%) |
Mar 15, 2005 | 9.293 | 9.397 | 9.197 | 9.214 | 343,337 | -0.08(-0.85%) |
Mar 14, 2005 | 9.153 | 9.324 | 9.153 | 9.293 | 412,291 | +0.10(+1.14%) |
Mar 11, 2005 | 9.210 | 9.237 | 9.130 | 9.189 | 495,133 | -0.07(-0.72%) |
Mar 10, 2005 | 9.272 | 9.316 | 9.197 | 9.255 | 517,639 | -0.04(-0.38%) |
Mar 09, 2005 | 9.347 | 9.374 | 9.251 | 9.291 | 471,190 | -0.06(-0.60%) |
Mar 08, 2005 | 9.498 | 9.498 | 9.345 | 9.347 | 545,412 | -0.13(-1.37%) |
Mar 07, 2005 | 9.377 | 9.502 | 9.356 | 9.477 | 326,577 | +0.05(+0.51%) |
Mar 04, 2005 | 9.366 | 9.475 | 9.326 | 9.429 | 317,958 | +0.08(+0.85%) |
Mar 03, 2005 | 9.379 | 9.445 | 9.314 | 9.349 | 441,023 | +0.00(+0.02%) |
Mar 02, 2005 | 9.358 | 9.439 | 9.314 | 9.347 | 528,653 | -0.01(-0.09%) |
Mar 01, 2005 | 9.287 | 9.425 | 9.230 | 9.356 | 697,687 | +0.08(+0.90%) |
Feb 28, 2005 | 9.220 | 9.272 | 9.143 | 9.272 | 687,632 | +0.06(+0.70%) |
Feb 25, 2005 | 9.042 | 9.207 | 8.980 | 9.207 | 701,997 | +0.15(+1.61%) |
Feb 24, 2005 | 9.032 | 9.074 | 8.980 | 9.061 | 531,526 | +0.03(+0.32%) |
Feb 23, 2005 | 9.053 | 9.116 | 9.001 | 9.032 | 652,196 | -0.00(-0.05%) |
Feb 22, 2005 | 9.095 | 9.095 | 8.976 | 9.036 | 722,109 | -0.10(-1.10%) |
Feb 18, 2005 | 9.220 | 9.220 | 9.040 | 9.136 | 588,988 | -0.06(-0.64%) |
Feb 17, 2005 | 9.226 | 9.262 | 9.070 | 9.195 | 556,426 | -0.03(-0.34%) |
Feb 16, 2005 | 9.168 | 9.312 | 9.107 | 9.226 | 689,547 | +0.03(+0.36%) |
Feb 15, 2005 | 9.147 | 9.237 | 9.090 | 9.193 | 486,992 | +0.04(+0.39%) |
Feb 14, 2005 | 9.180 | 9.187 | 9.116 | 9.157 | 674,703 | -0.02(-0.25%) |
Feb 11, 2005 | 9.170 | 9.230 | 9.086 | 9.180 | 651,718 | +0.01(+0.11%) |
Feb 10, 2005 | 9.113 | 9.205 | 9.097 | 9.170 | 586,594 | +0.08(+0.85%) |
Feb 09, 2005 | 9.126 | 9.184 | 9.063 | 9.093 | 646,450 | -0.01(-0.14%) |
Feb 08, 2005 | 9.126 | 9.178 | 9.076 | 9.105 | 474,542 | +0.01(+0.09%) |
Feb 07, 2005 | 9.189 | 9.220 | 9.049 | 9.097 | 834,160 | -0.07(-0.80%) |
Feb 04, 2005 | 9.228 | 9.326 | 9.080 | 9.170 | 1,001,759 | -0.05(-0.54%) |
Feb 03, 2005 | 9.189 | 9.220 | 9.090 | 9.220 | 396,010 | +0.04(+0.41%) |
Feb 02, 2005 | 9.126 | 9.187 | 9.072 | 9.182 | 400,799 | +0.06(+0.69%) |