Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.661 | 9.736 | 9.206 | 9.456 | 1,843,034 | -0.18(-1.91%) |
Apr 28, 2005 | 9.686 | 9.811 | 9.039 | 9.640 | 2,594,332 | -0.15(-1.54%) |
Apr 27, 2005 | 10.02 | 10.07 | 9.707 | 9.790 | 752,255 | -0.33(-3.26%) |
Apr 26, 2005 | 10.24 | 10.29 | 9.978 | 10.12 | 871,058 | -0.12(-1.18%) |
Apr 25, 2005 | 10.30 | 10.38 | 10.12 | 10.24 | 709,780 | +0.03(+0.29%) |
Apr 22, 2005 | 10.17 | 10.34 | 10.02 | 10.21 | 884,152 | +0.03(+0.25%) |
Apr 21, 2005 | 9.882 | 10.22 | 9.882 | 10.19 | 732,615 | +0.37(+3.74%) |
Apr 20, 2005 | 10.05 | 10.31 | 9.815 | 9.820 | 905,229 | -0.24(-2.41%) |
Apr 19, 2005 | 9.824 | 10.12 | 9.824 | 10.06 | 738,203 | +0.33(+3.43%) |
Apr 18, 2005 | 9.431 | 9.749 | 9.268 | 9.728 | 868,503 | +0.23(+2.42%) |
Apr 15, 2005 | 9.911 | 10.06 | 9.394 | 9.498 | 1,425,629 | -0.41(-4.17%) |
Apr 14, 2005 | 9.999 | 10.21 | 9.870 | 9.911 | 1,642,475 | +0.13(+1.28%) |
Apr 13, 2005 | 10.21 | 10.22 | 9.732 | 9.786 | 937,804 | -0.42(-4.09%) |
Apr 12, 2005 | 10.35 | 10.59 | 10.08 | 10.20 | 1,089,980 | -0.24(-2.28%) |
Apr 11, 2005 | 10.61 | 10.62 | 10.23 | 10.44 | 1,197,764 | -0.21(-1.96%) |
Apr 08, 2005 | 10.86 | 10.98 | 10.54 | 10.65 | 2,064,032 | -0.20(-1.88%) |
Apr 07, 2005 | 10.77 | 10.96 | 10.71 | 10.86 | 2,823,633 | +0.12(+1.13%) |
Apr 06, 2005 | 10.37 | 10.76 | 10.35 | 10.73 | 2,430,020 | +0.43(+4.17%) |
Apr 05, 2005 | 10.23 | 10.35 | 10.12 | 10.30 | 1,396,248 | +0.07(+0.69%) |
Apr 04, 2005 | 10.27 | 10.44 | 10.11 | 10.23 | 1,443,513 | +0.10(+1.03%) |
Apr 01, 2005 | 9.937 | 10.29 | 9.928 | 10.13 | 1,567,106 | +0.38(+3.85%) |
Mar 31, 2005 | 9.644 | 9.895 | 9.640 | 9.753 | 1,730,779 | +0.21(+2.23%) |
Mar 30, 2005 | 9.540 | 9.561 | 8.976 | 9.540 | 2,337,406 | +0.00(+0.00%) |
Mar 29, 2005 | 9.853 | 9.911 | 9.481 | 9.540 | 1,199,521 | -0.35(-3.55%) |
Mar 28, 2005 | 9.982 | 10.04 | 9.740 | 9.891 | 557,285 | -0.09(-0.92%) |
Mar 24, 2005 | 9.845 | 10.25 | 9.845 | 9.982 | 681,357 | +0.14(+1.40%) |
Mar 23, 2005 | 10.33 | 10.44 | 9.665 | 9.845 | 1,577,645 | -0.51(-4.92%) |
Mar 22, 2005 | 10.43 | 10.52 | 10.31 | 10.35 | 639,201 | -0.07(-0.68%) |
Mar 21, 2005 | 10.53 | 10.60 | 10.19 | 10.43 | 1,136,766 | -0.14(-1.30%) |
Mar 18, 2005 | 10.75 | 10.80 | 10.44 | 10.56 | 1,742,755 | +0.37(+3.60%) |
Mar 17, 2005 | 9.928 | 10.23 | 9.928 | 10.20 | 896,766 | +0.27(+2.73%) |
Mar 16, 2005 | 9.707 | 10.08 | 9.657 | 9.924 | 859,561 | +0.09(+0.89%) |
Mar 15, 2005 | 9.916 | 10.15 | 9.811 | 9.836 | 809,421 | -0.10(-0.97%) |
Mar 14, 2005 | 9.861 | 9.974 | 9.707 | 9.932 | 804,311 | +0.07(+0.72%) |
Mar 11, 2005 | 9.561 | 9.978 | 9.561 | 9.861 | 979,481 | +0.27(+2.83%) |
Mar 10, 2005 | 9.644 | 9.732 | 9.323 | 9.590 | 1,395,609 | -0.30(-3.08%) |
Mar 09, 2005 | 10.09 | 10.29 | 9.874 | 9.895 | 812,615 | -0.20(-1.94%) |
Mar 08, 2005 | 10.23 | 10.42 | 10.08 | 10.09 | 1,130,699 | -0.20(-1.95%) |
Mar 07, 2005 | 10.42 | 10.42 | 10.08 | 10.29 | 684,072 | -0.13(-1.20%) |
Mar 04, 2005 | 10.37 | 10.45 | 10.06 | 10.42 | 1,037,924 | +0.10(+0.97%) |
Mar 03, 2005 | 10.22 | 10.56 | 10.17 | 10.32 | 1,506,906 | +0.10(+0.98%) |
Mar 02, 2005 | 10.19 | 10.37 | 9.853 | 10.22 | 2,012,296 | +0.20(+1.96%) |
Mar 01, 2005 | 10.54 | 10.68 | 9.857 | 10.02 | 1,638,803 | -0.52(-4.91%) |
Feb 28, 2005 | 10.97 | 11.01 | 10.25 | 10.54 | 1,053,573 | -0.12(-1.10%) |
Feb 25, 2005 | 10.36 | 10.79 | 10.34 | 10.65 | 870,259 | +0.31(+3.03%) |
Feb 24, 2005 | 10.17 | 10.41 | 10.09 | 10.34 | 666,187 | +0.21(+2.10%) |
Feb 23, 2005 | 10.07 | 10.41 | 10.07 | 10.13 | 1,264,990 | -0.04(-0.41%) |
Feb 22, 2005 | 10.11 | 10.36 | 10.05 | 10.17 | 1,198,882 | +0.15(+1.54%) |
Feb 18, 2005 | 10.27 | 10.33 | 10.01 | 10.02 | 1,156,088 | +0.06(+0.63%) |
Feb 17, 2005 | 10.10 | 10.25 | 9.853 | 9.953 | 830,658 | -0.17(-1.65%) |
Feb 16, 2005 | 9.719 | 10.25 | 9.719 | 10.12 | 927,425 | +0.40(+4.12%) |
Feb 15, 2005 | 9.907 | 9.907 | 9.644 | 9.719 | 634,251 | -0.18(-1.85%) |
Feb 14, 2005 | 9.999 | 10.00 | 9.882 | 9.903 | 680,399 | -0.07(-0.67%) |
Feb 11, 2005 | 9.832 | 10.06 | 9.653 | 9.970 | 715,848 | +0.18(+1.83%) |
Feb 10, 2005 | 9.707 | 9.849 | 9.699 | 9.790 | 1,197,924 | +0.12(+1.25%) |
Feb 09, 2005 | 9.648 | 9.774 | 9.502 | 9.669 | 723,513 | +0.02(+0.22%) |
Feb 08, 2005 | 9.352 | 9.673 | 9.294 | 9.648 | 1,227,625 | +0.30(+3.17%) |
Feb 07, 2005 | 9.352 | 9.486 | 9.227 | 9.352 | 482,395 | -0.03(-0.36%) |
Feb 04, 2005 | 9.494 | 9.494 | 9.294 | 9.385 | 513,852 | -0.10(-1.01%) |
Feb 03, 2005 | 9.364 | 9.490 | 9.101 | 9.481 | 611,098 | +0.12(+1.25%) |
Feb 02, 2005 | 9.339 | 9.410 | 9.298 | 9.364 | 1,102,595 | +0.03(+0.27%) |