Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.434 | 8.537 | 8.147 | 8.387 | 1,416,169 | -0.04(-0.53%) |
Apr 28, 2005 | 8.672 | 8.764 | 8.432 | 8.432 | 703,961 | -0.22(-2.52%) |
Apr 27, 2005 | 8.672 | 8.746 | 8.461 | 8.650 | 615,938 | -0.04(-0.44%) |
Apr 26, 2005 | 8.941 | 8.941 | 8.650 | 8.688 | 523,458 | -0.25(-2.84%) |
Apr 25, 2005 | 8.975 | 9.085 | 8.793 | 8.941 | 652,039 | -0.02(-0.23%) |
Apr 22, 2005 | 8.975 | 8.997 | 8.762 | 8.961 | 962,237 | -0.06(-0.62%) |
Apr 21, 2005 | 8.997 | 9.087 | 8.724 | 9.018 | 1,145,860 | +0.19(+2.11%) |
Apr 20, 2005 | 9.087 | 9.316 | 8.802 | 8.831 | 1,474,108 | +0.14(+1.60%) |
Apr 19, 2005 | 8.560 | 8.771 | 8.486 | 8.692 | 1,343,522 | +0.29(+3.44%) |
Apr 18, 2005 | 8.416 | 8.602 | 8.210 | 8.403 | 1,436,224 | +0.01(+0.13%) |
Apr 15, 2005 | 8.670 | 8.757 | 8.309 | 8.392 | 1,704,082 | -0.28(-3.18%) |
Apr 14, 2005 | 9.098 | 9.098 | 8.627 | 8.668 | 1,647,926 | -0.46(-5.09%) |
Apr 13, 2005 | 9.603 | 9.608 | 9.075 | 9.132 | 972,042 | -0.51(-5.28%) |
Apr 12, 2005 | 9.334 | 9.677 | 9.287 | 9.641 | 937,947 | +0.26(+2.73%) |
Apr 11, 2005 | 9.540 | 9.583 | 9.327 | 9.386 | 562,010 | -0.15(-1.60%) |
Apr 08, 2005 | 9.760 | 9.762 | 9.491 | 9.538 | 590,311 | -0.21(-2.19%) |
Apr 07, 2005 | 9.648 | 9.794 | 9.583 | 9.751 | 558,890 | +0.10(+1.07%) |
Apr 06, 2005 | 9.610 | 9.828 | 9.610 | 9.648 | 528,807 | +0.04(+0.44%) |
Apr 05, 2005 | 9.513 | 9.644 | 9.500 | 9.605 | 457,051 | +0.06(+0.66%) |
Apr 04, 2005 | 9.590 | 9.612 | 9.466 | 9.543 | 901,401 | -0.04(-0.44%) |
Apr 01, 2005 | 9.749 | 9.839 | 9.538 | 9.585 | 1,083,018 | -0.13(-1.34%) |
Mar 31, 2005 | 9.664 | 9.821 | 9.630 | 9.715 | 760,786 | +0.06(+0.65%) |
Mar 30, 2005 | 9.657 | 9.767 | 9.619 | 9.653 | 1,430,431 | -0.00(-0.05%) |
Mar 29, 2005 | 10.21 | 10.29 | 9.601 | 9.657 | 1,607,814 | -0.60(-5.82%) |
Mar 28, 2005 | 10.38 | 10.39 | 10.24 | 10.25 | 922,125 | -0.08(-0.76%) |
Mar 24, 2005 | 10.35 | 10.43 | 10.31 | 10.33 | 537,498 | +0.03(+0.33%) |
Mar 23, 2005 | 10.47 | 10.52 | 10.30 | 10.30 | 1,405,918 | -0.25(-2.36%) |
Mar 22, 2005 | 10.55 | 10.66 | 10.52 | 10.55 | 828,308 | -0.02(-0.15%) |
Mar 21, 2005 | 10.60 | 10.64 | 10.49 | 10.56 | 528,584 | -0.04(-0.38%) |
Mar 18, 2005 | 10.71 | 10.71 | 10.53 | 10.60 | 1,204,022 | -0.00(-0.04%) |
Mar 17, 2005 | 10.68 | 10.70 | 10.53 | 10.61 | 596,328 | -0.03(-0.27%) |
Mar 16, 2005 | 10.62 | 10.73 | 10.59 | 10.64 | 800,007 | -0.02(-0.19%) |
Mar 15, 2005 | 10.60 | 10.84 | 10.56 | 10.66 | 865,300 | +0.03(+0.25%) |
Mar 14, 2005 | 10.59 | 10.71 | 10.59 | 10.63 | 473,096 | +0.01(+0.06%) |
Mar 11, 2005 | 10.49 | 10.68 | 10.45 | 10.62 | 694,156 | +0.08(+0.75%) |
Mar 10, 2005 | 10.68 | 10.70 | 10.48 | 10.55 | 999,674 | -0.14(-1.30%) |
Mar 09, 2005 | 10.84 | 10.86 | 10.64 | 10.68 | 924,131 | -0.15(-1.41%) |
Mar 08, 2005 | 10.88 | 10.90 | 10.72 | 10.84 | 1,049,369 | -0.04(-0.41%) |
Mar 07, 2005 | 10.87 | 11.00 | 10.82 | 10.88 | 1,571,936 | -0.04(-0.35%) |
Mar 04, 2005 | 10.42 | 10.96 | 10.30 | 10.92 | 2,593,450 | +0.53(+5.12%) |
Mar 03, 2005 | 10.22 | 10.50 | 10.19 | 10.39 | 1,356,224 | +0.23(+2.30%) |
Mar 02, 2005 | 10.20 | 10.22 | 10.08 | 10.16 | 770,814 | -0.13(-1.22%) |
Mar 01, 2005 | 10.12 | 10.31 | 10.07 | 10.28 | 1,002,126 | +0.14(+1.37%) |
Feb 28, 2005 | 10.32 | 10.37 | 10.08 | 10.14 | 1,310,987 | -0.09(-0.86%) |
Feb 25, 2005 | 9.917 | 10.24 | 9.859 | 10.23 | 1,992,887 | +0.49(+5.05%) |
Feb 24, 2005 | 9.311 | 9.845 | 9.233 | 9.738 | 2,071,105 | +0.43(+4.58%) |
Feb 23, 2005 | 9.177 | 9.350 | 9.170 | 9.311 | 923,239 | +0.15(+1.69%) |
Feb 22, 2005 | 9.255 | 9.258 | 9.018 | 9.157 | 833,433 | -0.13(-1.43%) |
Feb 18, 2005 | 9.334 | 9.345 | 9.154 | 9.289 | 717,109 | -0.02(-0.24%) |
Feb 17, 2005 | 9.356 | 9.446 | 9.226 | 9.311 | 647,136 | -0.08(-0.81%) |
Feb 16, 2005 | 9.190 | 9.469 | 9.076 | 9.388 | 950,649 | +0.20(+2.17%) |
Feb 15, 2005 | 9.258 | 9.296 | 9.150 | 9.188 | 1,377,394 | -0.12(-1.33%) |
Feb 14, 2005 | 9.311 | 9.323 | 9.186 | 9.311 | 952,209 | -0.02(-0.24%) |
Feb 11, 2005 | 9.316 | 9.341 | 9.132 | 9.334 | 720,675 | -0.03(-0.29%) |
Feb 10, 2005 | 9.395 | 9.448 | 9.208 | 9.361 | 1,282,685 | -0.02(-0.17%) |
Feb 09, 2005 | 9.332 | 9.424 | 9.278 | 9.377 | 1,439,790 | +0.07(+0.72%) |
Feb 08, 2005 | 9.199 | 9.329 | 9.110 | 9.309 | 1,177,058 | +0.11(+1.17%) |
Feb 07, 2005 | 9.076 | 9.208 | 9.067 | 9.202 | 1,098,617 | +0.14(+1.59%) |
Feb 04, 2005 | 9.114 | 9.199 | 9.033 | 9.058 | 918,782 | -0.03(-0.37%) |
Feb 03, 2005 | 9.078 | 9.154 | 8.905 | 9.092 | 2,602,586 | +0.15(+1.71%) |
Feb 02, 2005 | 9.424 | 9.424 | 8.445 | 8.939 | 11,152,860 | -0.68(-7.07%) |