Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.756 | 10.00 | 9.342 | 9.867 | 418,152 | +0.09(+0.91%) |
Apr 28, 2005 | 9.844 | 9.916 | 9.773 | 9.778 | 98,365 | -0.10(-1.06%) |
Apr 27, 2005 | 9.809 | 9.969 | 9.809 | 9.882 | 95,233 | -0.05(-0.51%) |
Apr 26, 2005 | 9.867 | 10.00 | 9.773 | 9.933 | 64,978 | -0.06(-0.58%) |
Apr 25, 2005 | 9.773 | 10.00 | 9.729 | 9.991 | 47,769 | +0.33(+3.40%) |
Apr 22, 2005 | 10.08 | 10.09 | 9.533 | 9.662 | 156,381 | -0.38(-3.81%) |
Apr 21, 2005 | 9.947 | 10.09 | 9.800 | 10.04 | 71,458 | +0.16(+1.57%) |
Apr 20, 2005 | 9.693 | 10.16 | 9.693 | 9.889 | 328,062 | +0.04(+0.45%) |
Apr 19, 2005 | 9.764 | 9.911 | 9.613 | 9.844 | 261,949 | +0.09(+0.96%) |
Apr 18, 2005 | 9.698 | 9.813 | 9.422 | 9.751 | 166,188 | +0.13(+1.34%) |
Apr 15, 2005 | 9.662 | 9.800 | 9.529 | 9.622 | 214,348 | -0.02(-0.23%) |
Apr 14, 2005 | 9.538 | 9.716 | 9.538 | 9.644 | 113,583 | +0.08(+0.88%) |
Apr 13, 2005 | 9.836 | 9.836 | 9.467 | 9.560 | 68,781 | -0.22(-2.23%) |
Apr 12, 2005 | 9.604 | 9.853 | 9.573 | 9.778 | 91,548 | +0.05(+0.55%) |
Apr 11, 2005 | 9.693 | 9.724 | 9.556 | 9.724 | 99,594 | +0.08(+0.83%) |
Apr 08, 2005 | 9.733 | 9.804 | 9.569 | 9.644 | 146,611 | -0.05(-0.50%) |
Apr 07, 2005 | 9.667 | 9.733 | 9.582 | 9.693 | 201,199 | +0.03(+0.32%) |
Apr 06, 2005 | 9.596 | 9.689 | 9.520 | 9.662 | 221,484 | +0.02(+0.18%) |
Apr 05, 2005 | 9.827 | 9.867 | 9.622 | 9.644 | 239,793 | -0.15(-1.50%) |
Apr 04, 2005 | 9.662 | 9.956 | 9.613 | 9.791 | 164,128 | +0.09(+0.92%) |
Apr 01, 2005 | 9.804 | 9.911 | 9.453 | 9.702 | 571,204 | -0.02(-0.25%) |
Mar 31, 2005 | 9.951 | 9.951 | 9.436 | 9.727 | 339,139 | -0.17(-1.73%) |
Mar 30, 2005 | 9.773 | 9.898 | 9.604 | 9.898 | 66,264 | +0.18(+1.85%) |
Mar 29, 2005 | 9.538 | 9.813 | 9.538 | 9.718 | 117,886 | +0.01(+0.07%) |
Mar 28, 2005 | 9.582 | 9.849 | 9.222 | 9.711 | 105,351 | +0.26(+2.73%) |
Mar 24, 2005 | 9.978 | 9.978 | 9.333 | 9.453 | 188,265 | -0.52(-5.17%) |
Mar 23, 2005 | 9.836 | 10.09 | 9.836 | 9.969 | 113,296 | +0.04(+0.36%) |
Mar 22, 2005 | 9.862 | 10.31 | 9.804 | 9.933 | 209,359 | +0.07(+0.72%) |
Mar 21, 2005 | 9.627 | 9.884 | 9.142 | 9.862 | 168,291 | +0.24(+2.49%) |
Mar 18, 2005 | 9.618 | 9.644 | 9.556 | 9.622 | 130,534 | +0.08(+0.84%) |
Mar 17, 2005 | 9.644 | 9.778 | 9.502 | 9.542 | 102,847 | -0.01(-0.14%) |
Mar 16, 2005 | 9.573 | 9.822 | 9.556 | 9.556 | 61,783 | -0.09(-0.97%) |
Mar 15, 2005 | 9.364 | 9.920 | 9.360 | 9.649 | 243,057 | +0.29(+3.14%) |
Mar 14, 2005 | 9.311 | 9.378 | 9.133 | 9.356 | 153,745 | +0.05(+0.57%) |
Mar 11, 2005 | 9.018 | 9.444 | 9.018 | 9.302 | 182,013 | +0.23(+2.55%) |
Mar 10, 2005 | 8.978 | 9.093 | 8.858 | 9.071 | 41,805 | +0.12(+1.29%) |
Mar 09, 2005 | 9.200 | 9.222 | 8.782 | 8.956 | 139,771 | -0.15(-1.61%) |
Mar 08, 2005 | 9.533 | 9.600 | 9.044 | 9.102 | 346,842 | -0.52(-5.36%) |
Mar 07, 2005 | 9.511 | 9.653 | 9.476 | 9.618 | 140,548 | +0.00(+0.05%) |
Mar 04, 2005 | 9.640 | 9.653 | 9.498 | 9.613 | 50,842 | +0.07(+0.70%) |
Mar 03, 2005 | 9.867 | 9.867 | 9.511 | 9.547 | 73,098 | -0.15(-1.56%) |
Mar 02, 2005 | 9.667 | 9.956 | 9.662 | 9.698 | 130,623 | +0.02(+0.18%) |
Mar 01, 2005 | 9.458 | 9.942 | 9.444 | 9.680 | 296,715 | +0.25(+2.69%) |
Feb 28, 2005 | 9.369 | 9.551 | 9.284 | 9.427 | 106,305 | +0.11(+1.19%) |
Feb 25, 2005 | 8.844 | 9.360 | 8.804 | 9.316 | 58,989 | +0.38(+4.28%) |
Feb 24, 2005 | 8.978 | 9.000 | 8.342 | 8.933 | 113,218 | +0.10(+1.16%) |
Feb 23, 2005 | 9.084 | 9.116 | 8.756 | 8.831 | 214,288 | -0.26(-2.88%) |
Feb 22, 2005 | 9.342 | 9.342 | 8.942 | 9.093 | 81,550 | -0.13(-1.45%) |
Feb 18, 2005 | 9.240 | 9.396 | 9.000 | 9.227 | 67,224 | +0.09(+1.02%) |
Feb 17, 2005 | 8.956 | 9.320 | 8.956 | 9.133 | 149,071 | +0.22(+2.42%) |
Feb 16, 2005 | 8.809 | 8.947 | 8.809 | 8.918 | 270,096 | +0.06(+0.68%) |
Feb 15, 2005 | 8.831 | 8.987 | 8.547 | 8.858 | 192,279 | -0.01(-0.15%) |
Feb 14, 2005 | 8.889 | 9.169 | 8.738 | 8.871 | 1,502,092 | +0.23(+2.68%) |
Feb 11, 2005 | 8.569 | 8.751 | 8.449 | 8.640 | 42,621 | +0.05(+0.57%) |
Feb 10, 2005 | 8.640 | 8.640 | 8.444 | 8.591 | 31,707 | -0.07(-0.82%) |
Feb 09, 2005 | 8.858 | 8.884 | 8.662 | 8.662 | 50,496 | -0.16(-1.76%) |
Feb 08, 2005 | 8.760 | 8.889 | 8.760 | 8.818 | 94,077 | +0.05(+0.61%) |
Feb 07, 2005 | 8.898 | 8.898 | 8.711 | 8.764 | 101,059 | -0.09(-1.05%) |
Feb 04, 2005 | 8.889 | 8.889 | 8.804 | 8.858 | 131,032 | +0.04(+0.50%) |
Feb 03, 2005 | 8.916 | 8.916 | 8.742 | 8.813 | 60,139 | -0.08(-0.85%) |
Feb 02, 2005 | 8.844 | 8.969 | 8.813 | 8.889 | 65,110 | +0.02(+0.20%) |
Feb 01, 2005 | 8.867 | 8.929 | 8.707 | 8.871 | 141,564 | -0.02(-0.20%) |
Jan 31, 2005 | 8.871 | 8.933 | 8.760 | 8.889 | 107,028 | +0.02(+0.25%) |
Jan 28, 2005 | 8.916 | 8.916 | 8.667 | 8.867 | 123,112 | -0.02(-0.25%) |
Jan 27, 2005 | 8.716 | 8.978 | 8.716 | 8.889 | 103,338 | +0.09(+1.06%) |
Jan 26, 2005 | 8.596 | 8.796 | 8.533 | 8.796 | 55,758 | +0.26(+3.02%) |
Jan 25, 2005 | 8.689 | 8.756 | 8.489 | 8.538 | 134,446 | -0.19(-2.14%) |
Jan 24, 2005 | 8.787 | 8.800 | 8.689 | 8.724 | 71,088 | +0.03(+0.36%) |
Jan 21, 2005 | 8.680 | 8.800 | 8.667 | 8.693 | 42,100 | +0.01(+0.15%) |
Jan 20, 2005 | 8.844 | 9.036 | 8.640 | 8.680 | 57,495 | -0.12(-1.41%) |
Jan 19, 2005 | 8.911 | 8.911 | 8.671 | 8.804 | 64,216 | -0.08(-0.90%) |
Jan 18, 2005 | 8.969 | 8.978 | 8.787 | 8.884 | 51,438 | -0.02(-0.25%) |
Jan 14, 2005 | 8.622 | 8.907 | 8.622 | 8.907 | 115,599 | +0.28(+3.30%) |
Jan 13, 2005 | 8.533 | 8.662 | 8.533 | 8.622 | 67,053 | +0.06(+0.73%) |
Jan 12, 2005 | 8.542 | 8.618 | 8.542 | 8.560 | 130,690 | -0.11(-1.23%) |
Jan 11, 2005 | 8.622 | 8.667 | 8.489 | 8.667 | 204,199 | +0.09(+1.04%) |
Jan 10, 2005 | 8.489 | 8.658 | 8.489 | 8.578 | 145,597 | -0.01(-0.16%) |
Jan 07, 2005 | 8.480 | 8.618 | 8.480 | 8.591 | 61,975 | +0.04(+0.52%) |
Jan 06, 2005 | 8.556 | 8.667 | 8.481 | 8.547 | 90,010 | -0.03(-0.36%) |
Jan 05, 2005 | 8.400 | 8.662 | 8.400 | 8.578 | 270,228 | +0.09(+1.05%) |
Jan 04, 2005 | 8.693 | 8.693 | 8.373 | 8.489 | 211,806 | -0.13(-1.55%) |
Jan 03, 2005 | 8.844 | 8.844 | 8.560 | 8.622 | 221,025 | -0.20(-2.32%) |
Dec 31, 2004 | 8.667 | 8.853 | 8.556 | 8.827 | 129,600 | +0.12(+1.38%) |
Dec 30, 2004 | 8.778 | 8.822 | 8.707 | 8.707 | 63,300 | -0.07(-0.81%) |
Dec 29, 2004 | 8.644 | 8.800 | 8.556 | 8.778 | 46,500 | +0.00(+0.00%) |
Dec 28, 2004 | 8.333 | 8.800 | 8.333 | 8.778 | 262,200 | +0.24(+2.86%) |
Dec 27, 2004 | 8.622 | 8.622 | 8.289 | 8.533 | 201,900 | -0.08(-0.93%) |
Dec 23, 2004 | 8.444 | 8.680 | 8.400 | 8.613 | 346,650 | +0.06(+0.68%) |
Dec 22, 2004 | 8.600 | 8.644 | 8.444 | 8.556 | 214,500 | -0.04(-0.41%) |
Dec 21, 2004 | 8.889 | 8.996 | 8.360 | 8.591 | 2,010,750 | -0.52(-5.71%) |
Dec 20, 2004 | 9.222 | 9.222 | 8.667 | 9.111 | 789,600 | +0.00(+0.00%) |
Dec 17, 2004 | 9.422 | 9.556 | 8.724 | 9.111 | 2,168,700 | -0.44(-4.65%) |
Dec 16, 2004 | 9.271 | 9.622 | 9.133 | 9.556 | 183,450 | +0.15(+1.61%) |
Dec 15, 2004 | 9.160 | 9.467 | 9.156 | 9.404 | 301,050 | +0.17(+1.88%) |
Dec 14, 2004 | 8.996 | 9.333 | 8.996 | 9.231 | 306,450 | +0.01(+0.14%) |
Dec 13, 2004 | 8.956 | 9.289 | 8.889 | 9.218 | 150,450 | +0.32(+3.55%) |
Dec 10, 2004 | 8.978 | 8.978 | 8.787 | 8.902 | 655,050 | -0.03(-0.35%) |
Dec 09, 2004 | 9.000 | 9.111 | 8.800 | 8.933 | 189,450 | -0.07(-0.74%) |
Dec 08, 2004 | 8.942 | 9.129 | 8.942 | 9.000 | 178,800 | -0.13(-1.46%) |
Dec 07, 2004 | 8.964 | 9.205 | 8.933 | 9.133 | 162,900 | +0.20(+2.29%) |
Dec 06, 2004 | 8.889 | 9.067 | 8.658 | 8.929 | 221,250 | +0.07(+0.80%) |
Dec 03, 2004 | 8.822 | 8.889 | 8.560 | 8.858 | 180,000 | +0.06(+0.66%) |
Dec 02, 2004 | 8.542 | 8.844 | 8.453 | 8.800 | 201,600 | +0.13(+1.54%) |
Dec 01, 2004 | 8.231 | 8.684 | 8.089 | 8.667 | 320,700 | +0.52(+6.38%) |
Nov 30, 2004 | 8.089 | 8.289 | 8.044 | 8.147 | 203,400 | -0.02(-0.22%) |
Nov 29, 2004 | 8.138 | 8.280 | 8.000 | 8.164 | 204,900 | +0.12(+1.44%) |
Nov 26, 2004 | 8.111 | 8.204 | 8.031 | 8.049 | 41,850 | -0.07(-0.82%) |
Nov 24, 2004 | 7.689 | 8.222 | 7.689 | 8.116 | 400,350 | +0.12(+1.56%) |
Nov 23, 2004 | 7.787 | 8.004 | 7.782 | 7.991 | 334,200 | +0.09(+1.13%) |
Nov 22, 2004 | 7.951 | 7.978 | 7.867 | 7.902 | 381,000 | -0.05(-0.67%) |
Nov 19, 2004 | 8.049 | 8.049 | 7.911 | 7.956 | 157,350 | -0.04(-0.56%) |
Nov 18, 2004 | 7.893 | 8.089 | 7.738 | 8.000 | 140,100 | +0.10(+1.24%) |
Nov 17, 2004 | 7.867 | 7.978 | 7.778 | 7.902 | 341,250 | +0.13(+1.72%) |
Nov 16, 2004 | 7.773 | 7.827 | 7.600 | 7.769 | 64,950 | -0.04(-0.51%) |
Nov 15, 2004 | 7.951 | 7.951 | 7.667 | 7.809 | 53,400 | -0.05(-0.62%) |
Nov 12, 2004 | 7.924 | 8.013 | 7.827 | 7.858 | 117,450 | -0.10(-1.23%) |
Nov 11, 2004 | 8.187 | 8.187 | 7.822 | 7.956 | 63,450 | -0.07(-0.83%) |
Nov 10, 2004 | 8.156 | 8.222 | 8.004 | 8.022 | 211,800 | -0.11(-1.37%) |
Nov 09, 2004 | 7.867 | 8.244 | 7.867 | 8.133 | 143,850 | +0.13(+1.67%) |
Nov 08, 2004 | 7.876 | 8.004 | 7.782 | 8.000 | 37,800 | +0.10(+1.29%) |
Nov 05, 2004 | 8.018 | 8.018 | 7.631 | 7.898 | 62,550 | -0.00(-0.06%) |
Nov 04, 2004 | 7.973 | 8.000 | 7.778 | 7.902 | 33,300 | -0.01(-0.11%) |
Nov 03, 2004 | 8.000 | 8.089 | 7.800 | 7.911 | 268,050 | -0.03(-0.39%) |
Nov 02, 2004 | 8.044 | 8.044 | 7.893 | 7.942 | 121,500 | -0.15(-1.81%) |
Nov 01, 2004 | 8.222 | 8.329 | 7.911 | 8.089 | 235,350 | -0.24(-2.93%) |
Oct 29, 2004 | 8.378 | 8.444 | 8.267 | 8.333 | 187,500 | +0.05(+0.59%) |
Oct 28, 2004 | 8.200 | 8.444 | 7.920 | 8.284 | 179,550 | +0.08(+1.03%) |
Oct 27, 2004 | 8.111 | 8.200 | 8.000 | 8.200 | 201,900 | +0.09(+1.10%) |
Oct 26, 2004 | 7.733 | 8.196 | 7.733 | 8.111 | 486,900 | +0.39(+5.07%) |
Oct 25, 2004 | 7.711 | 7.720 | 7.556 | 7.720 | 107,700 | +0.02(+0.23%) |
Oct 22, 2004 | 7.756 | 7.756 | 7.640 | 7.702 | 104,100 | -0.00(-0.06%) |
Oct 21, 2004 | 7.556 | 7.778 | 7.511 | 7.707 | 437,400 | +0.15(+2.00%) |
Oct 20, 2004 | 7.578 | 7.578 | 7.511 | 7.556 | 380,550 | -0.08(-1.11%) |
Oct 19, 2004 | 7.556 | 7.698 | 7.556 | 7.640 | 156,150 | +0.01(+0.12%) |
Oct 18, 2004 | 7.644 | 7.667 | 7.533 | 7.631 | 64,650 | -0.00(-0.06%) |
Oct 15, 2004 | 7.533 | 7.636 | 7.533 | 7.636 | 286,950 | +0.08(+1.12%) |
Oct 14, 2004 | 7.689 | 7.689 | 7.547 | 7.551 | 334,050 | -0.04(-0.58%) |
Oct 13, 2004 | 7.693 | 7.720 | 7.556 | 7.596 | 297,450 | -0.13(-1.67%) |
Oct 12, 2004 | 7.556 | 7.756 | 7.511 | 7.724 | 251,850 | +0.04(+0.46%) |
Oct 11, 2004 | 7.596 | 7.689 | 7.480 | 7.689 | 214,350 | +0.14(+1.88%) |
Oct 08, 2004 | 7.244 | 7.636 | 7.156 | 7.547 | 966,750 | +0.35(+4.81%) |
Oct 07, 2004 | 7.200 | 7.253 | 7.133 | 7.200 | 263,400 | +0.08(+1.06%) |
Oct 06, 2004 | 7.067 | 7.218 | 7.067 | 7.124 | 43,950 | +0.01(+0.19%) |
Oct 05, 2004 | 7.156 | 7.222 | 7.067 | 7.111 | 408,900 | -0.11(-1.54%) |
Oct 04, 2004 | 7.333 | 7.333 | 7.000 | 7.222 | 412,200 | -0.09(-1.22%) |
Oct 01, 2004 | 7.222 | 7.333 | 7.133 | 7.311 | 553,650 | +0.02(+0.31%) |
Sep 30, 2004 | 7.244 | 7.333 | 7.142 | 7.289 | 566,850 | +0.01(+0.18%) |
Sep 29, 2004 | 7.049 | 7.316 | 7.049 | 7.276 | 1,097,400 | +0.19(+2.63%) |
Sep 28, 2004 | 7.022 | 7.333 | 7.022 | 7.089 | 1,054,350 | +0.07(+0.95%) |
Sep 27, 2004 | 7.022 | 7.111 | 7.013 | 7.022 | 576,000 | -0.07(-0.94%) |
Sep 24, 2004 | 7.027 | 7.111 | 6.956 | 7.089 | 1,074,900 | -0.02(-0.25%) |