Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.349 | 9.349 | 9.158 | 9.161 | 141,119 | -0.12(-1.24%) |
Apr 28, 2005 | 9.143 | 9.381 | 9.082 | 9.277 | 218,749 | +0.10(+1.06%) |
Apr 27, 2005 | 9.053 | 9.216 | 9.017 | 9.179 | 223,462 | +0.13(+1.48%) |
Apr 26, 2005 | 9.010 | 9.089 | 8.999 | 9.046 | 167,458 | -0.01(-0.12%) |
Apr 25, 2005 | 9.035 | 9.075 | 8.981 | 9.057 | 130,029 | +0.04(+0.40%) |
Apr 22, 2005 | 9.057 | 9.071 | 8.977 | 9.021 | 229,839 | -0.03(-0.32%) |
Apr 21, 2005 | 9.039 | 9.089 | 8.949 | 9.050 | 125,039 | +0.05(+0.52%) |
Apr 20, 2005 | 9.071 | 9.100 | 8.981 | 9.003 | 156,922 | -0.10(-1.11%) |
Apr 19, 2005 | 9.039 | 9.104 | 8.931 | 9.104 | 165,794 | +0.06(+0.72%) |
Apr 18, 2005 | 8.981 | 9.122 | 8.938 | 9.039 | 131,693 | +0.04(+0.44%) |
Apr 15, 2005 | 9.035 | 9.179 | 8.999 | 8.999 | 229,007 | -0.03(-0.36%) |
Apr 14, 2005 | 9.071 | 9.151 | 9.024 | 9.032 | 147,219 | -0.06(-0.67%) |
Apr 13, 2005 | 9.053 | 9.179 | 9.017 | 9.093 | 177,716 | -0.03(-0.36%) |
Apr 12, 2005 | 9.078 | 9.161 | 9.032 | 9.125 | 144,446 | +0.05(+0.52%) |
Apr 11, 2005 | 9.021 | 9.248 | 9.021 | 9.078 | 115,889 | +0.06(+0.68%) |
Apr 08, 2005 | 9.342 | 9.360 | 8.985 | 9.017 | 125,593 | -0.29(-3.14%) |
Apr 07, 2005 | 9.291 | 9.389 | 9.270 | 9.309 | 50,736 | +0.02(+0.23%) |
Apr 06, 2005 | 9.345 | 9.414 | 9.288 | 9.288 | 96,759 | -0.05(-0.58%) |
Apr 05, 2005 | 9.198 | 9.378 | 9.198 | 9.342 | 82,897 | +0.11(+1.17%) |
Apr 04, 2005 | 9.053 | 9.244 | 9.017 | 9.234 | 110,067 | +0.18(+1.99%) |
Apr 01, 2005 | 9.133 | 9.194 | 8.952 | 9.053 | 147,496 | -0.07(-0.79%) |
Mar 31, 2005 | 9.306 | 9.342 | 9.028 | 9.125 | 177,993 | -0.22(-2.32%) |
Mar 30, 2005 | 9.032 | 9.342 | 9.024 | 9.342 | 112,840 | +0.28(+3.11%) |
Mar 29, 2005 | 9.198 | 9.306 | 9.057 | 9.060 | 114,780 | -0.14(-1.49%) |
Mar 28, 2005 | 9.122 | 9.277 | 9.086 | 9.198 | 94,819 | +0.11(+1.23%) |
Mar 24, 2005 | 9.082 | 9.179 | 8.963 | 9.086 | 152,486 | +0.03(+0.32%) |
Mar 23, 2005 | 9.053 | 9.093 | 8.920 | 9.057 | 134,188 | +0.00(+0.00%) |
Mar 22, 2005 | 9.133 | 9.230 | 9.035 | 9.057 | 143,337 | -0.08(-0.83%) |
Mar 21, 2005 | 9.143 | 9.143 | 8.992 | 9.133 | 113,394 | -0.06(-0.71%) |
Mar 18, 2005 | 9.241 | 9.241 | 9.017 | 9.198 | 292,497 | -0.01(-0.08%) |
Mar 17, 2005 | 9.522 | 9.609 | 9.205 | 9.205 | 97,868 | -0.32(-3.33%) |
Mar 16, 2005 | 9.540 | 9.648 | 9.486 | 9.522 | 87,056 | +0.01(+0.08%) |
Mar 15, 2005 | 9.504 | 9.684 | 9.504 | 9.515 | 80,124 | +0.05(+0.50%) |
Mar 14, 2005 | 9.533 | 9.612 | 9.381 | 9.468 | 83,729 | +0.01(+0.08%) |
Mar 11, 2005 | 9.450 | 9.551 | 9.324 | 9.461 | 240,374 | +0.05(+0.54%) |
Mar 10, 2005 | 9.565 | 9.612 | 9.389 | 9.410 | 129,752 | -0.19(-2.03%) |
Mar 09, 2005 | 9.598 | 9.630 | 9.414 | 9.605 | 126,979 | +0.01(+0.08%) |
Mar 08, 2005 | 9.630 | 9.670 | 9.497 | 9.598 | 137,238 | -0.08(-0.82%) |
Mar 07, 2005 | 9.829 | 9.879 | 9.540 | 9.677 | 137,238 | -0.19(-1.90%) |
Mar 04, 2005 | 9.807 | 9.894 | 9.757 | 9.865 | 107,295 | +0.07(+0.74%) |
Mar 03, 2005 | 9.702 | 9.807 | 9.666 | 9.793 | 94,541 | +0.06(+0.59%) |
Mar 02, 2005 | 9.757 | 9.858 | 9.713 | 9.735 | 88,165 | -0.08(-0.77%) |
Mar 01, 2005 | 9.840 | 9.840 | 9.721 | 9.811 | 91,769 | +0.00(+0.00%) |
Feb 28, 2005 | 9.854 | 9.876 | 9.674 | 9.811 | 157,754 | -0.03(-0.26%) |
Feb 25, 2005 | 9.901 | 9.915 | 9.562 | 9.836 | 224,848 | -0.10(-1.02%) |
Feb 24, 2005 | 9.742 | 9.966 | 9.663 | 9.937 | 194,074 | +0.20(+2.04%) |
Feb 23, 2005 | 9.620 | 9.793 | 9.620 | 9.739 | 171,894 | +0.05(+0.52%) |
Feb 22, 2005 | 9.713 | 9.757 | 9.612 | 9.688 | 272,535 | -0.12(-1.18%) |
Feb 18, 2005 | 9.739 | 9.807 | 9.630 | 9.803 | 148,328 | +0.09(+0.89%) |
Feb 17, 2005 | 9.645 | 9.825 | 9.511 | 9.717 | 255,900 | +0.05(+0.52%) |
Feb 16, 2005 | 9.461 | 9.677 | 9.407 | 9.666 | 293,883 | +0.24(+2.56%) |
Feb 15, 2005 | 9.486 | 9.493 | 9.374 | 9.425 | 99,255 | -0.12(-1.21%) |
Feb 14, 2005 | 9.468 | 9.551 | 9.414 | 9.540 | 77,629 | +0.09(+0.99%) |
Feb 11, 2005 | 9.342 | 9.468 | 9.243 | 9.446 | 115,612 | +0.13(+1.35%) |
Feb 10, 2005 | 9.450 | 9.475 | 9.252 | 9.320 | 131,970 | -0.14(-1.49%) |
Feb 09, 2005 | 9.526 | 9.555 | 9.414 | 9.461 | 143,614 | -0.03(-0.30%) |
Feb 08, 2005 | 9.630 | 9.630 | 9.403 | 9.490 | 110,067 | -0.25(-2.59%) |
Feb 07, 2005 | 9.526 | 9.742 | 9.500 | 9.742 | 113,117 | +0.27(+2.86%) |
Feb 04, 2005 | 9.385 | 9.490 | 9.385 | 9.472 | 67,648 | +0.09(+0.92%) |
Feb 03, 2005 | 9.522 | 9.547 | 9.363 | 9.385 | 120,048 | -0.14(-1.44%) |
Feb 02, 2005 | 9.418 | 9.522 | 9.367 | 9.522 | 82,620 | +0.06(+0.69%) |