Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.480 | 9.541 | 9.165 | 9.386 | 620,713 | -0.00(-0.05%) |
Apr 28, 2005 | 9.724 | 9.818 | 9.358 | 9.391 | 471,341 | -0.33(-3.43%) |
Apr 27, 2005 | 9.592 | 9.855 | 9.522 | 9.724 | 720,863 | +0.08(+0.88%) |
Apr 26, 2005 | 9.574 | 9.973 | 9.527 | 9.639 | 896,018 | +0.06(+0.59%) |
Apr 25, 2005 | 9.386 | 9.605 | 9.334 | 9.583 | 537,397 | +0.30(+3.24%) |
Apr 22, 2005 | 9.339 | 9.433 | 9.151 | 9.283 | 482,209 | -0.10(-1.10%) |
Apr 21, 2005 | 9.409 | 9.480 | 9.302 | 9.386 | 543,151 | +0.13(+1.37%) |
Apr 20, 2005 | 9.377 | 9.442 | 9.184 | 9.259 | 705,947 | +0.00(+0.00%) |
Apr 19, 2005 | 9.128 | 9.316 | 9.072 | 9.259 | 557,853 | +0.19(+2.12%) |
Apr 18, 2005 | 9.034 | 9.114 | 8.917 | 9.067 | 724,485 | +0.03(+0.36%) |
Apr 15, 2005 | 9.255 | 9.438 | 9.034 | 9.034 | 1,046,029 | -0.20(-2.18%) |
Apr 14, 2005 | 9.550 | 9.597 | 9.157 | 9.236 | 628,597 | -0.24(-2.57%) |
Apr 13, 2005 | 9.808 | 9.813 | 9.419 | 9.480 | 675,263 | -0.36(-3.63%) |
Apr 12, 2005 | 9.700 | 9.898 | 9.456 | 9.836 | 400,171 | +0.14(+1.40%) |
Apr 11, 2005 | 9.766 | 9.996 | 9.513 | 9.700 | 685,278 | -0.06(-0.63%) |
Apr 08, 2005 | 10.09 | 10.09 | 9.663 | 9.761 | 884,511 | -0.32(-3.21%) |
Apr 07, 2005 | 9.893 | 10.09 | 9.855 | 10.09 | 449,394 | +0.19(+1.94%) |
Apr 06, 2005 | 9.846 | 10.18 | 9.804 | 9.893 | 776,904 | +0.05(+0.48%) |
Apr 05, 2005 | 9.658 | 9.851 | 9.611 | 9.846 | 504,795 | +0.18(+1.89%) |
Apr 04, 2005 | 9.644 | 9.724 | 9.527 | 9.663 | 477,308 | -0.02(-0.24%) |
Apr 01, 2005 | 9.663 | 9.738 | 9.569 | 9.686 | 604,306 | +0.07(+0.73%) |
Mar 31, 2005 | 9.677 | 9.808 | 9.564 | 9.616 | 760,496 | -0.10(-1.06%) |
Mar 30, 2005 | 9.381 | 9.724 | 9.381 | 9.719 | 709,143 | +0.33(+3.50%) |
Mar 29, 2005 | 9.621 | 9.705 | 9.377 | 9.391 | 647,562 | -0.31(-3.15%) |
Mar 28, 2005 | 9.921 | 9.921 | 9.527 | 9.696 | 874,709 | -0.23(-2.27%) |
Mar 24, 2005 | 9.780 | 9.973 | 9.780 | 9.921 | 693,162 | +0.08(+0.76%) |
Mar 23, 2005 | 9.714 | 9.940 | 9.714 | 9.846 | 595,569 | +0.12(+1.25%) |
Mar 22, 2005 | 9.714 | 9.860 | 9.670 | 9.724 | 838,059 | +0.06(+0.58%) |
Mar 21, 2005 | 9.574 | 9.780 | 9.536 | 9.668 | 392,500 | +0.07(+0.68%) |
Mar 18, 2005 | 9.714 | 9.733 | 9.503 | 9.602 | 815,685 | +0.08(+0.79%) |
Mar 17, 2005 | 9.832 | 9.869 | 9.339 | 9.527 | 1,168,126 | -0.33(-3.33%) |
Mar 16, 2005 | 9.921 | 10.09 | 9.752 | 9.855 | 834,010 | -0.07(-0.66%) |
Mar 15, 2005 | 9.710 | 10.04 | 9.287 | 9.921 | 2,831,033 | +0.96(+10.68%) |
Mar 14, 2005 | 8.964 | 9.095 | 8.823 | 8.964 | 369,913 | +0.05(+0.53%) |
Mar 11, 2005 | 8.846 | 9.011 | 8.837 | 8.917 | 372,896 | +0.06(+0.69%) |
Mar 10, 2005 | 8.870 | 9.025 | 8.752 | 8.856 | 698,489 | -0.03(-0.32%) |
Mar 09, 2005 | 8.917 | 9.011 | 8.781 | 8.884 | 411,252 | -0.10(-1.15%) |
Mar 08, 2005 | 9.034 | 9.086 | 8.917 | 8.987 | 1,339,445 | -0.08(-0.88%) |
Mar 07, 2005 | 8.968 | 9.081 | 8.964 | 9.067 | 517,367 | +0.04(+0.47%) |
Mar 04, 2005 | 8.757 | 9.128 | 8.752 | 9.025 | 641,382 | +0.31(+3.61%) |
Mar 03, 2005 | 8.659 | 8.823 | 8.579 | 8.710 | 519,072 | +0.09(+1.09%) |
Mar 02, 2005 | 8.720 | 8.799 | 8.537 | 8.616 | 623,909 | -0.12(-1.40%) |
Mar 01, 2005 | 8.612 | 8.762 | 8.541 | 8.738 | 1,120,182 | +0.10(+1.14%) |
Feb 28, 2005 | 8.490 | 8.659 | 8.471 | 8.640 | 1,166,421 | +0.16(+1.88%) |
Feb 25, 2005 | 8.109 | 8.490 | 8.109 | 8.480 | 1,196,892 | +0.37(+4.57%) |
Feb 24, 2005 | 8.011 | 8.133 | 7.884 | 8.109 | 983,382 | +0.14(+1.71%) |
Feb 23, 2005 | 7.865 | 8.091 | 7.833 | 7.973 | 2,811,429 | +0.11(+1.43%) |
Feb 22, 2005 | 8.461 | 8.527 | 7.758 | 7.861 | 1,162,160 | -0.68(-7.92%) |
Feb 18, 2005 | 8.659 | 8.696 | 8.457 | 8.537 | 375,667 | -0.07(-0.82%) |
Feb 17, 2005 | 8.565 | 8.748 | 8.541 | 8.607 | 435,330 | +0.04(+0.49%) |
Feb 16, 2005 | 8.522 | 8.668 | 8.522 | 8.565 | 266,781 | +0.04(+0.50%) |
Feb 15, 2005 | 8.612 | 8.677 | 8.518 | 8.522 | 413,382 | -0.14(-1.57%) |
Feb 14, 2005 | 8.424 | 8.659 | 8.424 | 8.659 | 834,863 | +0.21(+2.50%) |
Feb 11, 2005 | 8.354 | 8.504 | 8.274 | 8.447 | 444,280 | +0.07(+0.84%) |
Feb 10, 2005 | 8.339 | 8.410 | 8.325 | 8.377 | 502,665 | +0.03(+0.34%) |
Feb 09, 2005 | 8.593 | 8.654 | 8.344 | 8.349 | 343,278 | -0.24(-2.84%) |
Feb 08, 2005 | 8.616 | 8.649 | 8.541 | 8.593 | 227,360 | -0.02(-0.27%) |
Feb 07, 2005 | 8.518 | 8.705 | 8.513 | 8.616 | 479,012 | +0.07(+0.77%) |
Feb 04, 2005 | 8.612 | 8.673 | 8.513 | 8.551 | 279,779 | -0.12(-1.35%) |
Feb 03, 2005 | 8.705 | 8.729 | 8.555 | 8.668 | 229,278 | -0.06(-0.70%) |
Feb 02, 2005 | 8.795 | 8.799 | 8.644 | 8.729 | 226,082 | -0.09(-1.06%) |