Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.330 | 9.337 | 8.861 | 9.002 | 14,933,387 | -0.30(-3.18%) |
Apr 28, 2005 | 9.495 | 9.565 | 9.291 | 9.298 | 5,821,073 | -0.22(-2.32%) |
Apr 27, 2005 | 9.644 | 9.644 | 9.448 | 9.518 | 5,444,201 | -0.14(-1.49%) |
Apr 26, 2005 | 9.709 | 9.811 | 9.644 | 9.662 | 5,166,657 | -0.05(-0.50%) |
Apr 25, 2005 | 9.636 | 9.717 | 9.615 | 9.711 | 4,799,367 | +0.11(+1.11%) |
Apr 22, 2005 | 9.769 | 9.770 | 9.556 | 9.604 | 6,369,772 | -0.16(-1.68%) |
Apr 21, 2005 | 9.745 | 9.820 | 9.620 | 9.769 | 5,528,837 | +0.09(+0.89%) |
Apr 20, 2005 | 9.761 | 9.866 | 9.644 | 9.683 | 7,694,253 | -0.08(-0.80%) |
Apr 19, 2005 | 9.672 | 9.786 | 9.581 | 9.761 | 5,436,216 | +0.09(+0.96%) |
Apr 18, 2005 | 9.659 | 9.687 | 9.506 | 9.669 | 8,262,116 | +0.03(+0.36%) |
Apr 15, 2005 | 9.722 | 9.858 | 9.532 | 9.634 | 10,760,329 | -0.14(-1.44%) |
Apr 14, 2005 | 10.04 | 10.08 | 9.772 | 9.775 | 9,411,575 | -0.24(-2.44%) |
Apr 13, 2005 | 10.04 | 10.06 | 10.00 | 10.02 | 6,707,999 | -0.06(-0.56%) |
Apr 12, 2005 | 10.11 | 10.11 | 9.979 | 10.08 | 7,172,062 | -0.03(-0.33%) |
Apr 11, 2005 | 10.07 | 10.19 | 10.07 | 10.11 | 9,634,505 | +0.05(+0.50%) |
Apr 08, 2005 | 10.09 | 10.14 | 10.04 | 10.06 | 9,534,538 | -0.07(-0.73%) |
Apr 07, 2005 | 10.06 | 10.15 | 9.975 | 10.13 | 9,624,284 | +0.01(+0.11%) |
Apr 06, 2005 | 10.14 | 10.17 | 10.05 | 10.12 | 6,630,069 | -0.02(-0.15%) |
Apr 05, 2005 | 10.07 | 10.17 | 10.03 | 10.14 | 8,306,510 | +0.03(+0.29%) |
Apr 04, 2005 | 9.847 | 10.16 | 9.831 | 10.11 | 15,761,227 | +0.27(+2.79%) |
Apr 01, 2005 | 9.988 | 9.994 | 9.805 | 9.833 | 8,691,367 | -0.13(-1.30%) |
Mar 31, 2005 | 9.869 | 10.01 | 9.864 | 9.963 | 7,752,700 | +0.06(+0.63%) |
Mar 30, 2005 | 9.656 | 9.910 | 9.650 | 9.900 | 8,129,253 | +0.25(+2.55%) |
Mar 29, 2005 | 9.769 | 9.882 | 9.604 | 9.655 | 8,070,167 | -0.22(-2.27%) |
Mar 28, 2005 | 9.561 | 9.941 | 9.556 | 9.878 | 10,216,740 | +0.32(+3.32%) |
Mar 24, 2005 | 9.550 | 9.705 | 9.448 | 9.561 | 8,476,742 | +0.08(+0.83%) |
Mar 23, 2005 | 9.518 | 9.600 | 9.434 | 9.482 | 12,263,026 | -0.14(-1.43%) |
Mar 22, 2005 | 9.756 | 9.784 | 9.562 | 9.620 | 6,532,019 | -0.14(-1.40%) |
Mar 21, 2005 | 9.816 | 9.844 | 9.570 | 9.756 | 6,050,070 | -0.11(-1.13%) |
Mar 18, 2005 | 9.941 | 9.968 | 9.744 | 9.867 | 7,090,620 | -0.10(-1.05%) |
Mar 17, 2005 | 9.900 | 9.999 | 9.822 | 9.972 | 5,913,694 | +0.11(+1.11%) |
Mar 16, 2005 | 10.04 | 10.04 | 9.825 | 9.863 | 8,848,184 | -0.21(-2.10%) |
Mar 15, 2005 | 10.07 | 10.10 | 9.995 | 10.07 | 10,843,369 | -0.02(-0.16%) |
Mar 14, 2005 | 9.808 | 10.09 | 9.802 | 10.09 | 13,158,256 | +0.36(+3.70%) |
Mar 11, 2005 | 9.738 | 9.766 | 9.694 | 9.730 | 5,755,280 | -0.08(-0.80%) |
Mar 10, 2005 | 9.534 | 9.839 | 9.526 | 9.808 | 11,439,976 | +0.26(+2.70%) |
Mar 09, 2005 | 9.573 | 9.714 | 9.509 | 9.550 | 10,566,145 | +0.06(+0.64%) |
Mar 08, 2005 | 9.448 | 9.514 | 9.423 | 9.489 | 7,528,174 | -0.02(-0.23%) |
Mar 07, 2005 | 9.551 | 9.581 | 9.398 | 9.511 | 11,091,210 | -0.03(-0.33%) |
Mar 04, 2005 | 9.667 | 9.719 | 9.532 | 9.542 | 8,621,422 | -0.14(-1.46%) |
Mar 03, 2005 | 9.670 | 9.769 | 9.529 | 9.683 | 13,688,113 | +0.05(+0.54%) |
Mar 02, 2005 | 9.417 | 9.878 | 9.393 | 9.631 | 22,686,726 | +0.08(+0.89%) |
Mar 01, 2005 | 8.845 | 9.648 | 8.845 | 9.547 | 40,243,204 | +0.71(+8.02%) |
Feb 28, 2005 | 9.082 | 9.097 | 8.707 | 8.837 | 42,195,912 | -0.05(-0.60%) |
Feb 25, 2005 | 8.892 | 8.894 | 8.737 | 8.891 | 8,208,460 | -0.03(-0.39%) |
Feb 24, 2005 | 8.876 | 8.970 | 8.822 | 8.925 | 5,342,637 | +0.06(+0.69%) |
Feb 23, 2005 | 8.693 | 8.956 | 8.693 | 8.864 | 10,317,665 | +0.21(+2.41%) |
Feb 22, 2005 | 8.720 | 8.767 | 8.595 | 8.656 | 9,281,587 | -0.22(-2.52%) |
Feb 18, 2005 | 8.981 | 8.981 | 8.737 | 8.880 | 8,652,083 | -0.10(-1.13%) |
Feb 17, 2005 | 9.000 | 9.033 | 8.949 | 8.981 | 2,806,737 | -0.00(-0.03%) |
Feb 16, 2005 | 9.049 | 9.083 | 8.945 | 8.985 | 2,645,448 | -0.10(-1.05%) |
Feb 15, 2005 | 9.017 | 9.122 | 8.959 | 9.080 | 5,647,328 | +0.12(+1.31%) |
Feb 14, 2005 | 9.017 | 9.017 | 8.917 | 8.963 | 2,013,709 | -0.04(-0.43%) |
Feb 11, 2005 | 8.952 | 9.050 | 8.952 | 9.002 | 3,184,567 | +0.06(+0.70%) |
Feb 10, 2005 | 9.017 | 9.024 | 8.919 | 8.939 | 3,055,217 | -0.05(-0.52%) |
Feb 09, 2005 | 9.188 | 9.194 | 8.961 | 8.986 | 3,888,487 | -0.18(-1.96%) |
Feb 08, 2005 | 9.284 | 9.352 | 9.161 | 9.166 | 4,299,532 | -0.09(-0.98%) |
Feb 07, 2005 | 9.177 | 9.379 | 9.177 | 9.257 | 7,878,537 | +0.08(+0.87%) |
Feb 04, 2005 | 9.108 | 9.213 | 9.080 | 9.177 | 3,276,868 | +0.07(+0.77%) |
Feb 03, 2005 | 9.002 | 9.114 | 8.986 | 9.107 | 3,968,013 | +0.06(+0.64%) |
Feb 02, 2005 | 9.005 | 9.049 | 8.966 | 9.049 | 2,476,175 | +0.02(+0.24%) |