Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.292 | 9.305 | 8.960 | 9.056 | 7,330,933 | -0.22(-2.38%) |
Apr 28, 2005 | 9.265 | 9.486 | 9.209 | 9.276 | 5,243,701 | +0.01(+0.14%) |
Apr 27, 2005 | 9.382 | 9.384 | 9.147 | 9.264 | 3,222,711 | -0.16(-1.68%) |
Apr 26, 2005 | 9.214 | 9.590 | 9.214 | 9.422 | 3,217,086 | +0.21(+2.24%) |
Apr 25, 2005 | 9.121 | 9.272 | 9.121 | 9.216 | 2,727,149 | +0.12(+1.37%) |
Apr 22, 2005 | 9.180 | 9.182 | 9.006 | 9.091 | 1,715,404 | -0.11(-1.15%) |
Apr 21, 2005 | 9.062 | 9.198 | 9.049 | 9.196 | 1,967,872 | +0.18(+2.02%) |
Apr 20, 2005 | 9.163 | 9.182 | 8.993 | 9.014 | 1,837,263 | -0.16(-1.80%) |
Apr 19, 2005 | 9.112 | 9.289 | 9.112 | 9.179 | 2,252,835 | +0.05(+0.56%) |
Apr 18, 2005 | 9.153 | 9.185 | 9.012 | 9.128 | 1,861,635 | +0.09(+1.05%) |
Apr 15, 2005 | 9.342 | 9.342 | 9.032 | 9.033 | 2,220,964 | -0.29(-3.07%) |
Apr 14, 2005 | 9.385 | 9.446 | 9.307 | 9.320 | 5,037,477 | -0.03(-0.31%) |
Apr 13, 2005 | 9.265 | 9.377 | 9.265 | 9.348 | 3,807,635 | +0.09(+0.93%) |
Apr 12, 2005 | 9.265 | 9.292 | 9.158 | 9.262 | 1,509,181 | -0.03(-0.28%) |
Apr 11, 2005 | 9.284 | 9.291 | 9.225 | 9.288 | 1,492,933 | +0.00(+0.02%) |
Apr 08, 2005 | 9.313 | 9.368 | 9.264 | 9.286 | 1,816,016 | -0.03(-0.29%) |
Apr 07, 2005 | 9.393 | 9.393 | 9.257 | 9.313 | 2,534,049 | -0.07(-0.72%) |
Apr 06, 2005 | 9.451 | 9.465 | 9.364 | 9.380 | 1,467,936 | -0.07(-0.73%) |
Apr 05, 2005 | 9.321 | 9.470 | 9.321 | 9.449 | 2,143,474 | +0.13(+1.39%) |
Apr 04, 2005 | 9.313 | 9.344 | 9.235 | 9.320 | 3,980,738 | +0.01(+0.07%) |
Apr 01, 2005 | 9.473 | 9.550 | 9.249 | 9.313 | 2,827,136 | -0.15(-1.59%) |
Mar 31, 2005 | 9.331 | 9.494 | 9.280 | 9.464 | 2,835,260 | +0.13(+1.41%) |
Mar 30, 2005 | 9.241 | 9.332 | 9.228 | 9.332 | 2,592,791 | +0.08(+0.90%) |
Mar 29, 2005 | 9.339 | 9.417 | 9.190 | 9.249 | 3,670,778 | -0.01(-0.10%) |
Mar 28, 2005 | 9.217 | 9.299 | 9.211 | 9.259 | 2,972,743 | +0.07(+0.71%) |
Mar 24, 2005 | 9.097 | 9.196 | 9.097 | 9.193 | 3,945,118 | +0.07(+0.81%) |
Mar 23, 2005 | 9.201 | 9.201 | 9.073 | 9.120 | 3,166,468 | -0.06(-0.70%) |
Mar 22, 2005 | 9.257 | 9.342 | 9.163 | 9.184 | 2,897,127 | -0.11(-1.14%) |
Mar 21, 2005 | 9.345 | 9.366 | 9.270 | 9.289 | 2,502,178 | -0.10(-1.02%) |
Mar 18, 2005 | 9.390 | 9.446 | 9.268 | 9.385 | 6,872,242 | -0.01(-0.09%) |
Mar 17, 2005 | 9.409 | 9.438 | 9.313 | 9.393 | 2,382,818 | +0.01(+0.14%) |
Mar 16, 2005 | 9.462 | 9.480 | 9.350 | 9.380 | 2,244,086 | -0.09(-0.95%) |
Mar 15, 2005 | 9.480 | 9.520 | 9.441 | 9.470 | 2,179,095 | +0.02(+0.24%) |
Mar 14, 2005 | 9.401 | 9.494 | 9.390 | 9.448 | 2,548,422 | +0.02(+0.24%) |
Mar 11, 2005 | 9.489 | 9.553 | 9.385 | 9.425 | 2,779,018 | -0.02(-0.25%) |
Mar 10, 2005 | 9.457 | 9.547 | 9.427 | 9.449 | 2,412,815 | -0.03(-0.32%) |
Mar 09, 2005 | 9.473 | 9.518 | 9.417 | 9.480 | 3,412,061 | -0.04(-0.40%) |
Mar 08, 2005 | 9.625 | 9.625 | 9.502 | 9.518 | 3,193,339 | -0.08(-0.85%) |
Mar 07, 2005 | 9.649 | 9.649 | 9.561 | 9.600 | 2,793,391 | -0.03(-0.35%) |
Mar 04, 2005 | 9.657 | 9.697 | 9.587 | 9.633 | 3,507,674 | +0.00(+0.03%) |
Mar 03, 2005 | 9.656 | 9.673 | 9.630 | 9.630 | 3,116,474 | -0.02(-0.20%) |
Mar 02, 2005 | 9.675 | 9.686 | 9.606 | 9.649 | 3,971,989 | -0.03(-0.26%) |
Mar 01, 2005 | 9.553 | 9.705 | 9.457 | 9.675 | 3,714,522 | +0.11(+1.17%) |
Feb 28, 2005 | 9.536 | 9.656 | 9.526 | 9.563 | 3,082,728 | +0.00(+0.03%) |
Feb 25, 2005 | 9.601 | 9.609 | 9.422 | 9.560 | 4,348,816 | -0.03(-0.28%) |
Feb 24, 2005 | 9.500 | 9.598 | 9.425 | 9.587 | 2,761,520 | +0.07(+0.74%) |
Feb 23, 2005 | 9.417 | 9.544 | 9.417 | 9.516 | 2,487,805 | +0.07(+0.78%) |
Feb 22, 2005 | 9.449 | 9.576 | 9.411 | 9.443 | 3,552,043 | -0.03(-0.35%) |
Feb 18, 2005 | 9.513 | 9.526 | 9.393 | 9.476 | 2,405,940 | -0.02(-0.17%) |
Feb 17, 2005 | 9.497 | 9.531 | 9.441 | 9.492 | 2,360,321 | -0.05(-0.49%) |
Feb 16, 2005 | 9.467 | 9.580 | 9.457 | 9.539 | 2,195,967 | -0.01(-0.08%) |
Feb 15, 2005 | 9.425 | 9.553 | 9.411 | 9.547 | 5,733,638 | +0.18(+1.97%) |
Feb 14, 2005 | 9.289 | 9.438 | 9.105 | 9.363 | 5,526,790 | -0.30(-3.13%) |
Feb 11, 2005 | 9.537 | 9.720 | 9.537 | 9.665 | 2,802,764 | +0.13(+1.39%) |
Feb 10, 2005 | 9.272 | 9.588 | 9.259 | 9.532 | 4,623,156 | +0.26(+2.80%) |
Feb 09, 2005 | 9.440 | 9.478 | 9.110 | 9.273 | 5,947,361 | -0.18(-1.93%) |
Feb 08, 2005 | 8.665 | 9.505 | 8.657 | 9.456 | 10,143,697 | +0.65(+7.34%) |
Feb 07, 2005 | 8.681 | 8.865 | 8.672 | 8.809 | 2,129,101 | +0.11(+1.25%) |
Feb 04, 2005 | 8.667 | 8.715 | 8.628 | 8.700 | 1,632,915 | +0.03(+0.31%) |
Feb 03, 2005 | 8.641 | 8.681 | 8.580 | 8.673 | 1,628,540 | -0.01(-0.13%) |
Feb 02, 2005 | 8.569 | 8.697 | 8.569 | 8.684 | 2,474,057 | +0.11(+1.27%) |