Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.970 | 8.977 | 8.796 | 8.967 | 1,320,673 | +0.03(+0.29%) |
Apr 28, 2005 | 9.069 | 9.069 | 8.921 | 8.942 | 1,340,520 | -0.13(-1.46%) |
Apr 27, 2005 | 9.042 | 9.116 | 8.768 | 9.074 | 2,837,657 | +0.03(+0.36%) |
Apr 26, 2005 | 9.252 | 9.255 | 8.952 | 9.042 | 4,325,734 | -0.21(-2.28%) |
Apr 25, 2005 | 9.303 | 9.317 | 9.201 | 9.252 | 2,457,117 | -0.05(-0.50%) |
Apr 22, 2005 | 9.236 | 9.359 | 9.199 | 9.299 | 2,707,358 | +0.07(+0.80%) |
Apr 21, 2005 | 9.225 | 9.259 | 9.157 | 9.225 | 2,568,000 | +0.09(+0.94%) |
Apr 20, 2005 | 9.317 | 9.329 | 9.130 | 9.139 | 2,269,867 | -0.13(-1.42%) |
Apr 19, 2005 | 9.317 | 9.317 | 9.218 | 9.271 | 3,045,617 | +0.03(+0.30%) |
Apr 18, 2005 | 9.227 | 9.364 | 9.178 | 9.243 | 3,269,108 | +0.02(+0.20%) |
Apr 15, 2005 | 9.450 | 9.450 | 9.132 | 9.225 | 3,593,129 | -0.22(-2.38%) |
Apr 14, 2005 | 9.607 | 9.607 | 9.445 | 9.450 | 2,451,508 | -0.11(-1.16%) |
Apr 13, 2005 | 9.728 | 9.728 | 9.526 | 9.561 | 2,491,201 | -0.22(-2.30%) |
Apr 12, 2005 | 9.804 | 9.883 | 9.665 | 9.786 | 2,549,016 | -0.01(-0.07%) |
Apr 11, 2005 | 9.711 | 9.897 | 9.704 | 9.793 | 2,817,810 | +0.10(+1.08%) |
Apr 08, 2005 | 9.846 | 9.846 | 9.656 | 9.688 | 1,871,205 | -0.14(-1.42%) |
Apr 07, 2005 | 9.816 | 9.895 | 9.742 | 9.827 | 1,479,447 | +0.09(+0.90%) |
Apr 06, 2005 | 9.619 | 9.848 | 9.531 | 9.739 | 3,027,064 | +0.09(+0.94%) |
Apr 05, 2005 | 9.802 | 10.02 | 9.635 | 9.649 | 3,698,834 | -0.13(-1.35%) |
Apr 04, 2005 | 9.850 | 9.853 | 9.714 | 9.781 | 2,710,379 | -0.09(-0.89%) |
Apr 01, 2005 | 10.06 | 10.06 | 9.853 | 9.869 | 1,567,032 | -0.16(-1.62%) |
Mar 31, 2005 | 9.955 | 10.12 | 9.952 | 10.03 | 1,936,786 | +0.03(+0.30%) |
Mar 30, 2005 | 9.897 | 10.05 | 9.897 | 10.00 | 1,751,693 | +0.13(+1.31%) |
Mar 29, 2005 | 10.12 | 10.17 | 9.867 | 9.871 | 2,980,899 | -0.32(-3.18%) |
Mar 28, 2005 | 10.11 | 10.23 | 10.08 | 10.20 | 4,293,806 | +0.23(+2.30%) |
Mar 24, 2005 | 9.983 | 10.04 | 9.936 | 9.966 | 1,906,584 | -0.01(-0.09%) |
Mar 23, 2005 | 10.00 | 10.12 | 9.957 | 9.976 | 1,736,592 | -0.08(-0.78%) |
Mar 22, 2005 | 9.955 | 10.09 | 9.955 | 10.05 | 3,414,508 | +0.05(+0.51%) |
Mar 21, 2005 | 9.920 | 10.15 | 9.908 | 10.00 | 3,011,100 | +0.00(+0.02%) |
Mar 18, 2005 | 9.966 | 10.00 | 9.897 | 10.00 | 3,315,274 | +0.04(+0.37%) |
Mar 17, 2005 | 10.11 | 10.11 | 9.908 | 9.964 | 3,395,524 | -0.15(-1.51%) |
Mar 16, 2005 | 10.20 | 10.21 | 10.03 | 10.12 | 4,648,028 | -0.08(-0.77%) |
Mar 15, 2005 | 10.15 | 10.22 | 10.05 | 10.20 | 2,708,653 | +0.09(+0.89%) |
Mar 14, 2005 | 10.18 | 10.23 | 10.02 | 10.11 | 2,945,951 | -0.11(-1.09%) |
Mar 11, 2005 | 10.19 | 10.32 | 10.13 | 10.22 | 2,358,314 | +0.06(+0.55%) |
Mar 10, 2005 | 10.31 | 10.35 | 10.11 | 10.16 | 2,561,528 | -0.15(-1.48%) |
Mar 09, 2005 | 10.33 | 10.40 | 10.27 | 10.31 | 4,122,520 | -0.03(-0.34%) |
Mar 08, 2005 | 10.36 | 10.46 | 10.28 | 10.35 | 5,064,379 | -0.04(-0.42%) |
Mar 07, 2005 | 10.24 | 10.51 | 10.16 | 10.39 | 4,508,669 | +0.16(+1.61%) |
Mar 04, 2005 | 9.607 | 10.37 | 9.607 | 10.23 | 12,595,367 | +0.68(+7.11%) |
Mar 03, 2005 | 10.02 | 10.15 | 9.494 | 9.549 | 19,424,814 | -0.89(-8.48%) |
Mar 02, 2005 | 10.51 | 10.72 | 10.41 | 10.43 | 5,980,351 | -0.13(-1.27%) |
Mar 01, 2005 | 11.10 | 11.10 | 10.54 | 10.57 | 9,975,593 | +0.25(+2.43%) |
Feb 28, 2005 | 10.15 | 10.37 | 10.15 | 10.32 | 3,293,701 | +0.17(+1.67%) |
Feb 25, 2005 | 9.978 | 10.16 | 9.966 | 10.15 | 1,211,516 | +0.14(+1.37%) |
Feb 24, 2005 | 9.890 | 10.04 | 9.844 | 10.01 | 2,361,766 | +0.12(+1.17%) |
Feb 23, 2005 | 9.874 | 9.950 | 9.820 | 9.897 | 1,794,838 | +0.05(+0.52%) |
Feb 22, 2005 | 9.901 | 9.987 | 9.786 | 9.846 | 1,992,012 | -0.10(-0.98%) |
Feb 18, 2005 | 9.966 | 10.01 | 9.932 | 9.943 | 1,684,387 | +0.00(+0.00%) |
Feb 17, 2005 | 10.05 | 10.10 | 9.934 | 9.943 | 739,076 | -0.08(-0.83%) |
Feb 16, 2005 | 9.996 | 10.03 | 9.883 | 10.03 | 1,140,758 | +0.04(+0.37%) |
Feb 15, 2005 | 10.14 | 10.15 | 9.850 | 9.990 | 1,695,173 | -0.17(-1.67%) |
Feb 14, 2005 | 9.862 | 10.19 | 9.862 | 10.16 | 2,356,588 | +0.27(+2.77%) |
Feb 11, 2005 | 9.806 | 9.906 | 9.721 | 9.885 | 2,094,266 | +0.08(+0.80%) |
Feb 10, 2005 | 9.781 | 9.816 | 9.667 | 9.806 | 2,911,867 | +0.00(+0.02%) |
Feb 09, 2005 | 9.948 | 9.955 | 9.783 | 9.804 | 2,184,008 | -0.14(-1.44%) |
Feb 08, 2005 | 10.12 | 10.12 | 9.920 | 9.948 | 2,495,516 | -0.17(-1.72%) |
Feb 07, 2005 | 10.18 | 10.21 | 10.06 | 10.12 | 1,969,145 | -0.12(-1.18%) |
Feb 04, 2005 | 9.990 | 10.46 | 9.990 | 10.24 | 5,644,250 | +0.23(+2.34%) |
Feb 03, 2005 | 9.943 | 10.01 | 9.899 | 10.01 | 2,568,863 | +0.02(+0.23%) |
Feb 02, 2005 | 9.804 | 10.02 | 9.758 | 9.985 | 3,455,064 | +0.23(+2.38%) |