Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.432 | 8.535 | 8.145 | 8.385 | 1,416,549 | -0.04(-0.53%) |
Apr 28, 2005 | 8.670 | 8.762 | 8.430 | 8.430 | 704,150 | -0.22(-2.52%) |
Apr 27, 2005 | 8.670 | 8.744 | 8.459 | 8.647 | 616,104 | -0.04(-0.44%) |
Apr 26, 2005 | 8.939 | 8.939 | 8.647 | 8.685 | 523,599 | -0.25(-2.84%) |
Apr 25, 2005 | 8.973 | 9.082 | 8.791 | 8.939 | 652,214 | -0.02(-0.23%) |
Apr 22, 2005 | 8.973 | 8.995 | 8.759 | 8.959 | 962,495 | -0.06(-0.62%) |
Apr 21, 2005 | 8.995 | 9.085 | 8.721 | 9.015 | 1,146,167 | +0.19(+2.11%) |
Apr 20, 2005 | 9.085 | 9.313 | 8.800 | 8.829 | 1,474,504 | +0.14(+1.60%) |
Apr 19, 2005 | 8.558 | 8.768 | 8.484 | 8.690 | 1,343,882 | +0.29(+3.44%) |
Apr 18, 2005 | 8.414 | 8.600 | 8.208 | 8.401 | 1,436,610 | +0.01(+0.13%) |
Apr 15, 2005 | 8.667 | 8.755 | 8.306 | 8.389 | 1,704,540 | -0.28(-3.18%) |
Apr 14, 2005 | 9.096 | 9.096 | 8.625 | 8.665 | 1,648,368 | -0.46(-5.09%) |
Apr 13, 2005 | 9.601 | 9.605 | 9.072 | 9.130 | 972,303 | -0.51(-5.28%) |
Apr 12, 2005 | 9.331 | 9.675 | 9.284 | 9.639 | 938,199 | +0.26(+2.73%) |
Apr 11, 2005 | 9.538 | 9.580 | 9.325 | 9.383 | 562,161 | -0.15(-1.60%) |
Apr 08, 2005 | 9.758 | 9.760 | 9.488 | 9.536 | 590,470 | -0.21(-2.19%) |
Apr 07, 2005 | 9.645 | 9.791 | 9.580 | 9.749 | 559,040 | +0.10(+1.07%) |
Apr 06, 2005 | 9.607 | 9.825 | 9.607 | 9.645 | 528,949 | +0.04(+0.44%) |
Apr 05, 2005 | 9.511 | 9.641 | 9.497 | 9.603 | 457,174 | +0.06(+0.66%) |
Apr 04, 2005 | 9.587 | 9.610 | 9.464 | 9.540 | 901,643 | -0.04(-0.44%) |
Apr 01, 2005 | 9.746 | 9.836 | 9.536 | 9.583 | 1,083,309 | -0.13(-1.34%) |
Mar 31, 2005 | 9.661 | 9.818 | 9.627 | 9.713 | 760,991 | +0.06(+0.65%) |
Mar 30, 2005 | 9.654 | 9.764 | 9.616 | 9.650 | 1,430,815 | -0.00(-0.05%) |
Mar 29, 2005 | 10.21 | 10.28 | 9.598 | 9.654 | 1,608,245 | -0.60(-5.82%) |
Mar 28, 2005 | 10.37 | 10.38 | 10.24 | 10.25 | 922,373 | -0.08(-0.76%) |
Mar 24, 2005 | 10.35 | 10.43 | 10.30 | 10.33 | 537,642 | +0.03(+0.33%) |
Mar 23, 2005 | 10.46 | 10.52 | 10.30 | 10.30 | 1,406,295 | -0.25(-2.36%) |
Mar 22, 2005 | 10.55 | 10.65 | 10.52 | 10.54 | 828,530 | -0.02(-0.15%) |
Mar 21, 2005 | 10.60 | 10.63 | 10.49 | 10.56 | 528,726 | -0.04(-0.38%) |
Mar 18, 2005 | 10.70 | 10.71 | 10.53 | 10.60 | 1,204,345 | -0.00(-0.04%) |
Mar 17, 2005 | 10.67 | 10.70 | 10.53 | 10.61 | 596,488 | -0.03(-0.27%) |
Mar 16, 2005 | 10.62 | 10.73 | 10.59 | 10.63 | 800,222 | -0.02(-0.19%) |
Mar 15, 2005 | 10.60 | 10.83 | 10.56 | 10.65 | 865,532 | +0.03(+0.25%) |
Mar 14, 2005 | 10.59 | 10.71 | 10.59 | 10.63 | 473,223 | +0.01(+0.06%) |
Mar 11, 2005 | 10.49 | 10.68 | 10.44 | 10.62 | 694,343 | +0.08(+0.74%) |
Mar 10, 2005 | 10.68 | 10.70 | 10.48 | 10.54 | 999,943 | -0.14(-1.30%) |
Mar 09, 2005 | 10.83 | 10.86 | 10.63 | 10.68 | 924,379 | -0.15(-1.41%) |
Mar 08, 2005 | 10.88 | 10.90 | 10.71 | 10.83 | 1,049,650 | -0.04(-0.41%) |
Mar 07, 2005 | 10.87 | 10.99 | 10.82 | 10.88 | 1,572,358 | -0.04(-0.35%) |
Mar 04, 2005 | 10.42 | 10.95 | 10.30 | 10.92 | 2,594,146 | +0.53(+5.12%) |
Mar 03, 2005 | 10.22 | 10.50 | 10.18 | 10.39 | 1,356,588 | +0.23(+2.30%) |
Mar 02, 2005 | 10.20 | 10.22 | 10.08 | 10.15 | 771,021 | -0.13(-1.22%) |
Mar 01, 2005 | 10.12 | 10.30 | 10.07 | 10.28 | 1,002,395 | +0.14(+1.37%) |
Feb 28, 2005 | 10.32 | 10.36 | 10.07 | 10.14 | 1,311,338 | -0.09(-0.86%) |
Feb 25, 2005 | 9.915 | 10.24 | 9.856 | 10.23 | 1,993,422 | +0.49(+5.05%) |
Feb 24, 2005 | 9.309 | 9.843 | 9.230 | 9.735 | 2,071,661 | +0.43(+4.58%) |
Feb 23, 2005 | 9.174 | 9.347 | 9.168 | 9.309 | 923,487 | +0.15(+1.69%) |
Feb 22, 2005 | 9.253 | 9.255 | 9.015 | 9.154 | 833,657 | -0.13(-1.43%) |
Feb 18, 2005 | 9.331 | 9.343 | 9.152 | 9.287 | 717,302 | -0.02(-0.24%) |
Feb 17, 2005 | 9.354 | 9.444 | 9.224 | 9.309 | 647,310 | -0.08(-0.81%) |
Feb 16, 2005 | 9.188 | 9.466 | 9.073 | 9.385 | 950,904 | +0.20(+2.17%) |
Feb 15, 2005 | 9.255 | 9.293 | 9.147 | 9.186 | 1,377,764 | -0.12(-1.33%) |
Feb 14, 2005 | 9.309 | 9.320 | 9.183 | 9.309 | 952,464 | -0.02(-0.24%) |
Feb 11, 2005 | 9.313 | 9.338 | 9.130 | 9.331 | 720,868 | -0.03(-0.29%) |
Feb 10, 2005 | 9.392 | 9.446 | 9.206 | 9.358 | 1,283,030 | -0.02(-0.17%) |
Feb 09, 2005 | 9.329 | 9.421 | 9.275 | 9.374 | 1,440,176 | +0.07(+0.72%) |
Feb 08, 2005 | 9.197 | 9.327 | 9.107 | 9.307 | 1,177,374 | +0.11(+1.17%) |
Feb 07, 2005 | 9.073 | 9.206 | 9.064 | 9.199 | 1,098,912 | +0.14(+1.59%) |
Feb 04, 2005 | 9.112 | 9.197 | 9.031 | 9.056 | 919,029 | -0.03(-0.37%) |
Feb 03, 2005 | 9.076 | 9.152 | 8.903 | 9.089 | 2,603,285 | +0.15(+1.71%) |
Feb 02, 2005 | 9.421 | 9.421 | 8.443 | 8.937 | 11,155,854 | -0.68(-7.07%) |