Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.120 | 9.120 | 8.901 | 9.053 | 504,825 | -0.05(-0.60%) |
Apr 28, 2005 | 9.241 | 9.241 | 9.038 | 9.107 | 663,361 | -0.13(-1.45%) |
Apr 27, 2005 | 9.155 | 9.291 | 9.080 | 9.241 | 384,127 | +0.07(+0.80%) |
Apr 26, 2005 | 9.210 | 9.266 | 9.109 | 9.168 | 402,327 | -0.04(-0.39%) |
Apr 25, 2005 | 9.182 | 9.266 | 9.145 | 9.203 | 399,453 | +0.03(+0.34%) |
Apr 22, 2005 | 9.195 | 9.237 | 9.130 | 9.172 | 715,568 | -0.02(-0.25%) |
Apr 21, 2005 | 9.103 | 9.245 | 9.082 | 9.195 | 427,712 | +0.13(+1.47%) |
Apr 20, 2005 | 9.118 | 9.122 | 9.040 | 9.061 | 503,867 | -0.06(-0.69%) |
Apr 19, 2005 | 9.061 | 9.132 | 9.030 | 9.124 | 343,894 | +0.07(+0.81%) |
Apr 18, 2005 | 8.959 | 9.095 | 8.936 | 9.051 | 349,641 | +0.10(+1.10%) |
Apr 15, 2005 | 9.036 | 9.082 | 8.953 | 8.953 | 539,310 | -0.08(-0.90%) |
Apr 14, 2005 | 9.103 | 9.155 | 9.001 | 9.034 | 496,204 | -0.06(-0.67%) |
Apr 13, 2005 | 9.199 | 9.214 | 9.045 | 9.095 | 535,958 | -0.08(-0.91%) |
Apr 12, 2005 | 9.049 | 9.197 | 8.957 | 9.178 | 322,341 | +0.13(+1.43%) |
Apr 11, 2005 | 9.093 | 9.116 | 9.040 | 9.049 | 252,412 | -0.04(-0.48%) |
Apr 08, 2005 | 9.226 | 9.272 | 9.082 | 9.093 | 316,114 | -0.13(-1.43%) |
Apr 07, 2005 | 9.134 | 9.243 | 9.093 | 9.224 | 251,454 | +0.07(+0.73%) |
Apr 06, 2005 | 9.218 | 9.306 | 9.151 | 9.157 | 416,217 | -0.05(-0.50%) |
Apr 05, 2005 | 9.195 | 9.249 | 9.180 | 9.203 | 526,857 | +0.00(+0.00%) |
Apr 04, 2005 | 9.176 | 9.232 | 9.068 | 9.203 | 541,226 | +0.13(+1.45%) |
Apr 01, 2005 | 9.109 | 9.132 | 9.020 | 9.072 | 948,822 | -0.02(-0.18%) |
Mar 31, 2005 | 9.045 | 9.109 | 8.999 | 9.088 | 592,475 | +0.03(+0.32%) |
Mar 30, 2005 | 8.946 | 9.059 | 8.946 | 9.059 | 298,872 | +0.13(+1.50%) |
Mar 29, 2005 | 9.082 | 9.132 | 8.913 | 8.926 | 523,026 | -0.14(-1.50%) |
Mar 28, 2005 | 9.061 | 9.136 | 9.038 | 9.061 | 734,248 | +0.00(+0.00%) |
Mar 24, 2005 | 9.126 | 9.166 | 9.049 | 9.061 | 265,823 | -0.04(-0.48%) |
Mar 23, 2005 | 9.210 | 9.210 | 9.068 | 9.105 | 700,720 | -0.10(-1.13%) |
Mar 22, 2005 | 9.207 | 9.283 | 9.145 | 9.210 | 493,330 | -0.01(-0.09%) |
Mar 21, 2005 | 9.260 | 9.280 | 9.153 | 9.218 | 367,363 | -0.03(-0.34%) |
Mar 18, 2005 | 9.293 | 9.312 | 9.149 | 9.249 | 901,405 | +0.01(+0.09%) |
Mar 17, 2005 | 9.218 | 9.297 | 9.149 | 9.241 | 345,810 | +0.04(+0.39%) |
Mar 16, 2005 | 9.212 | 9.249 | 9.164 | 9.205 | 425,796 | -0.01(-0.07%) |
Mar 15, 2005 | 9.291 | 9.395 | 9.195 | 9.212 | 343,415 | -0.08(-0.85%) |
Mar 14, 2005 | 9.151 | 9.322 | 9.151 | 9.291 | 412,385 | +0.10(+1.14%) |
Mar 11, 2005 | 9.207 | 9.235 | 9.128 | 9.187 | 495,246 | -0.07(-0.72%) |
Mar 10, 2005 | 9.270 | 9.314 | 9.195 | 9.253 | 517,757 | -0.04(-0.38%) |
Mar 09, 2005 | 9.345 | 9.372 | 9.249 | 9.289 | 471,298 | -0.06(-0.60%) |
Mar 08, 2005 | 9.496 | 9.496 | 9.343 | 9.345 | 545,537 | -0.13(-1.37%) |
Mar 07, 2005 | 9.374 | 9.500 | 9.354 | 9.475 | 326,651 | +0.05(+0.51%) |
Mar 04, 2005 | 9.364 | 9.473 | 9.324 | 9.427 | 318,030 | +0.08(+0.85%) |
Mar 03, 2005 | 9.377 | 9.443 | 9.312 | 9.347 | 441,123 | +0.00(+0.02%) |
Mar 02, 2005 | 9.356 | 9.437 | 9.312 | 9.345 | 528,773 | -0.01(-0.09%) |
Mar 01, 2005 | 9.285 | 9.422 | 9.228 | 9.354 | 697,847 | +0.08(+0.90%) |
Feb 28, 2005 | 9.218 | 9.270 | 9.141 | 9.270 | 687,788 | +0.06(+0.70%) |
Feb 25, 2005 | 9.040 | 9.205 | 8.978 | 9.205 | 702,157 | +0.15(+1.61%) |
Feb 24, 2005 | 9.030 | 9.072 | 8.978 | 9.059 | 531,647 | +0.03(+0.32%) |
Feb 23, 2005 | 9.051 | 9.113 | 8.999 | 9.030 | 652,345 | -0.00(-0.05%) |
Feb 22, 2005 | 9.093 | 9.093 | 8.974 | 9.034 | 722,274 | -0.10(-1.10%) |
Feb 18, 2005 | 9.218 | 9.218 | 9.038 | 9.134 | 589,122 | -0.06(-0.64%) |
Feb 17, 2005 | 9.224 | 9.260 | 9.068 | 9.193 | 556,553 | -0.03(-0.34%) |
Feb 16, 2005 | 9.166 | 9.310 | 9.105 | 9.224 | 689,704 | +0.03(+0.36%) |
Feb 15, 2005 | 9.145 | 9.235 | 9.088 | 9.191 | 487,103 | +0.04(+0.39%) |
Feb 14, 2005 | 9.178 | 9.184 | 9.113 | 9.155 | 674,856 | -0.02(-0.25%) |
Feb 11, 2005 | 9.168 | 9.228 | 9.084 | 9.178 | 651,866 | +0.01(+0.11%) |
Feb 10, 2005 | 9.111 | 9.203 | 9.095 | 9.168 | 586,727 | +0.08(+0.85%) |
Feb 09, 2005 | 9.124 | 9.182 | 9.061 | 9.091 | 646,598 | -0.01(-0.14%) |
Feb 08, 2005 | 9.124 | 9.176 | 9.074 | 9.103 | 474,650 | +0.01(+0.09%) |
Feb 07, 2005 | 9.187 | 9.218 | 9.047 | 9.095 | 834,351 | -0.07(-0.80%) |
Feb 04, 2005 | 9.226 | 9.324 | 9.078 | 9.168 | 1,001,987 | -0.05(-0.54%) |
Feb 03, 2005 | 9.187 | 9.218 | 9.088 | 9.218 | 396,101 | +0.04(+0.41%) |
Feb 02, 2005 | 9.124 | 9.184 | 9.070 | 9.180 | 400,890 | +0.06(+0.69%) |