Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.331 | 9.642 | 9.304 | 9.603 | 4,145,381 | +0.32(+3.43%) |
Apr 28, 2005 | 9.463 | 9.482 | 9.281 | 9.285 | 2,122,496 | -0.17(-1.78%) |
Apr 27, 2005 | 9.138 | 9.477 | 9.097 | 9.453 | 3,760,663 | +0.32(+3.47%) |
Apr 26, 2005 | 9.303 | 9.324 | 9.135 | 9.135 | 1,838,986 | -0.16(-1.77%) |
Apr 25, 2005 | 9.213 | 9.346 | 9.208 | 9.300 | 1,977,229 | +0.11(+1.23%) |
Apr 22, 2005 | 9.267 | 9.329 | 9.164 | 9.188 | 1,918,484 | -0.11(-1.23%) |
Apr 21, 2005 | 9.229 | 9.309 | 9.130 | 9.303 | 2,236,156 | +0.13(+1.39%) |
Apr 20, 2005 | 9.250 | 9.272 | 9.099 | 9.175 | 3,003,039 | -0.08(-0.81%) |
Apr 19, 2005 | 9.106 | 9.265 | 9.083 | 9.250 | 2,690,475 | +0.17(+1.87%) |
Apr 18, 2005 | 9.303 | 9.423 | 8.941 | 9.080 | 6,467,421 | -0.32(-3.40%) |
Apr 15, 2005 | 9.359 | 9.559 | 9.305 | 9.400 | 4,281,071 | +0.04(+0.44%) |
Apr 14, 2005 | 9.564 | 9.564 | 9.265 | 9.359 | 4,286,817 | -0.20(-2.13%) |
Apr 13, 2005 | 9.659 | 9.680 | 9.522 | 9.562 | 2,712,185 | -0.10(-0.99%) |
Apr 12, 2005 | 9.462 | 9.694 | 9.453 | 9.659 | 5,356,047 | +0.23(+2.41%) |
Apr 11, 2005 | 9.432 | 9.485 | 9.387 | 9.431 | 2,088,973 | -0.00(-0.01%) |
Apr 08, 2005 | 9.523 | 9.594 | 9.428 | 9.432 | 2,060,558 | -0.09(-0.94%) |
Apr 07, 2005 | 9.475 | 9.550 | 9.417 | 9.522 | 1,851,437 | +0.03(+0.31%) |
Apr 06, 2005 | 9.334 | 9.538 | 9.334 | 9.493 | 3,234,508 | +0.18(+1.99%) |
Apr 05, 2005 | 9.174 | 9.337 | 9.168 | 9.308 | 3,092,115 | +0.12(+1.32%) |
Apr 04, 2005 | 9.276 | 9.276 | 9.161 | 9.187 | 4,065,245 | -0.10(-1.08%) |
Apr 01, 2005 | 9.334 | 9.400 | 9.264 | 9.287 | 3,949,350 | -0.04(-0.39%) |
Mar 31, 2005 | 9.237 | 9.365 | 9.202 | 9.323 | 4,015,120 | +0.10(+1.03%) |
Mar 30, 2005 | 9.031 | 9.228 | 8.939 | 9.228 | 3,619,865 | +0.25(+2.78%) |
Mar 29, 2005 | 9.124 | 9.151 | 8.956 | 8.979 | 2,459,005 | -0.09(-1.02%) |
Mar 28, 2005 | 9.005 | 9.130 | 8.963 | 9.072 | 2,569,153 | +0.07(+0.74%) |
Mar 24, 2005 | 8.966 | 9.083 | 8.936 | 9.005 | 1,915,291 | +0.01(+0.14%) |
Mar 23, 2005 | 8.874 | 9.068 | 8.874 | 8.992 | 4,300,227 | +0.12(+1.33%) |
Mar 22, 2005 | 8.990 | 9.119 | 8.832 | 8.874 | 3,155,968 | -0.14(-1.58%) |
Mar 21, 2005 | 8.992 | 9.042 | 8.910 | 9.016 | 3,107,120 | +0.03(+0.28%) |
Mar 18, 2005 | 8.948 | 9.005 | 8.916 | 8.991 | 2,653,121 | +0.02(+0.26%) |
Mar 17, 2005 | 8.942 | 9.029 | 8.831 | 8.968 | 2,146,122 | +0.06(+0.64%) |
Mar 16, 2005 | 9.046 | 9.056 | 8.849 | 8.911 | 3,122,764 | -0.17(-1.87%) |
Mar 15, 2005 | 9.042 | 9.196 | 9.042 | 9.081 | 4,599,062 | +0.04(+0.50%) |
Mar 14, 2005 | 9.120 | 9.209 | 9.030 | 9.036 | 3,869,214 | -0.07(-0.75%) |
Mar 11, 2005 | 9.193 | 9.223 | 9.094 | 9.104 | 3,109,674 | -0.08(-0.85%) |
Mar 10, 2005 | 9.138 | 9.203 | 9.115 | 9.182 | 3,294,531 | +0.04(+0.46%) |
Mar 09, 2005 | 9.240 | 9.310 | 9.093 | 9.141 | 3,519,934 | -0.12(-1.33%) |
Mar 08, 2005 | 9.381 | 9.396 | 9.249 | 9.264 | 3,173,209 | -0.11(-1.14%) |
Mar 07, 2005 | 9.414 | 9.418 | 9.318 | 9.370 | 4,154,959 | -0.04(-0.47%) |
Mar 04, 2005 | 9.435 | 9.493 | 9.391 | 9.414 | 4,503,920 | +0.02(+0.22%) |
Mar 03, 2005 | 9.590 | 9.629 | 9.391 | 9.393 | 3,658,178 | -0.20(-2.05%) |
Mar 02, 2005 | 9.499 | 9.683 | 9.451 | 9.590 | 2,595,014 | +0.01(+0.08%) |
Mar 01, 2005 | 9.433 | 9.648 | 9.433 | 9.582 | 2,382,700 | +0.10(+1.08%) |
Feb 28, 2005 | 9.386 | 9.545 | 9.344 | 9.480 | 3,144,475 | -0.06(-0.66%) |
Feb 25, 2005 | 9.329 | 9.551 | 9.319 | 9.543 | 3,045,821 | +0.18(+1.90%) |
Feb 24, 2005 | 9.319 | 9.401 | 9.271 | 9.365 | 2,317,250 | +0.02(+0.21%) |
Feb 23, 2005 | 9.198 | 9.357 | 9.192 | 9.345 | 3,182,787 | +0.14(+1.49%) |
Feb 22, 2005 | 9.310 | 9.315 | 9.151 | 9.209 | 5,365,306 | -0.18(-1.97%) |
Feb 18, 2005 | 9.264 | 9.469 | 9.261 | 9.393 | 3,449,376 | +0.13(+1.43%) |
Feb 17, 2005 | 9.287 | 9.342 | 9.225 | 9.261 | 4,699,951 | -0.10(-1.11%) |
Feb 16, 2005 | 9.365 | 9.422 | 9.351 | 9.365 | 3,992,771 | -0.05(-0.50%) |
Feb 15, 2005 | 9.297 | 9.441 | 9.293 | 9.412 | 4,265,746 | +0.08(+0.84%) |
Feb 14, 2005 | 9.271 | 9.362 | 9.267 | 9.334 | 6,257,981 | -0.03(-0.29%) |
Feb 11, 2005 | 9.100 | 9.370 | 9.064 | 9.361 | 5,171,191 | +0.28(+3.09%) |
Feb 10, 2005 | 9.115 | 9.161 | 8.961 | 9.080 | 5,074,133 | +0.17(+1.90%) |
Feb 09, 2005 | 8.867 | 9.188 | 8.796 | 8.911 | 10,505,529 | +0.15(+1.70%) |
Feb 08, 2005 | 8.658 | 8.766 | 8.613 | 8.762 | 3,032,731 | +0.10(+1.18%) |
Feb 07, 2005 | 8.632 | 8.705 | 8.509 | 8.659 | 4,384,514 | -0.03(-0.29%) |
Feb 04, 2005 | 8.566 | 8.704 | 8.540 | 8.684 | 3,458,316 | +0.13(+1.54%) |
Feb 03, 2005 | 8.535 | 8.576 | 8.508 | 8.553 | 2,008,517 | -0.02(-0.22%) |
Feb 02, 2005 | 8.619 | 8.633 | 8.541 | 8.572 | 2,171,983 | -0.05(-0.55%) |