Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.226 | 9.360 | 9.215 | 9.349 | 2,093,022 | +0.15(+1.59%) |
Apr 28, 2005 | 9.199 | 9.348 | 9.119 | 9.203 | 2,783,422 | -0.01(-0.06%) |
Apr 27, 2005 | 8.790 | 9.215 | 8.748 | 9.208 | 5,241,317 | +0.64(+7.44%) |
Apr 26, 2005 | 8.654 | 8.717 | 8.570 | 8.570 | 1,799,383 | -0.13(-1.46%) |
Apr 25, 2005 | 8.686 | 8.764 | 8.626 | 8.697 | 2,001,400 | +0.05(+0.57%) |
Apr 22, 2005 | 8.833 | 8.916 | 8.597 | 8.648 | 1,624,809 | -0.23(-2.55%) |
Apr 21, 2005 | 8.800 | 8.931 | 8.800 | 8.875 | 2,069,773 | +0.14(+1.60%) |
Apr 20, 2005 | 8.909 | 8.909 | 8.722 | 8.735 | 1,555,545 | -0.14(-1.61%) |
Apr 19, 2005 | 8.741 | 8.909 | 8.722 | 8.878 | 2,120,198 | +0.14(+1.58%) |
Apr 18, 2005 | 8.655 | 8.819 | 8.550 | 8.741 | 2,121,672 | +0.07(+0.84%) |
Apr 15, 2005 | 8.726 | 8.851 | 8.626 | 8.668 | 1,910,429 | -0.04(-0.44%) |
Apr 14, 2005 | 8.837 | 8.837 | 8.607 | 8.706 | 2,637,760 | -0.10(-1.16%) |
Apr 13, 2005 | 9.003 | 9.012 | 8.739 | 8.809 | 2,209,207 | -0.23(-2.56%) |
Apr 12, 2005 | 8.893 | 9.078 | 8.882 | 9.040 | 2,463,567 | +0.12(+1.38%) |
Apr 11, 2005 | 9.018 | 9.088 | 8.842 | 8.916 | 2,440,801 | -0.07(-0.83%) |
Apr 08, 2005 | 9.152 | 9.228 | 8.963 | 8.991 | 2,376,581 | -0.22(-2.36%) |
Apr 07, 2005 | 9.241 | 9.253 | 9.128 | 9.208 | 1,195,185 | -0.00(-0.04%) |
Apr 06, 2005 | 9.322 | 9.355 | 9.212 | 9.212 | 1,053,767 | -0.07(-0.72%) |
Apr 05, 2005 | 9.241 | 9.324 | 9.235 | 9.279 | 1,652,250 | +0.04(+0.45%) |
Apr 04, 2005 | 9.257 | 9.329 | 9.103 | 9.237 | 1,513,051 | -0.04(-0.47%) |
Apr 01, 2005 | 9.411 | 9.512 | 9.192 | 9.281 | 1,628,118 | -0.06(-0.60%) |
Mar 31, 2005 | 9.469 | 9.471 | 9.308 | 9.337 | 857,854 | -0.10(-1.06%) |
Mar 30, 2005 | 9.268 | 9.436 | 9.252 | 9.436 | 1,230,413 | +0.18(+1.92%) |
Mar 29, 2005 | 9.386 | 9.429 | 9.181 | 9.259 | 1,387,191 | -0.11(-1.20%) |
Mar 28, 2005 | 9.425 | 9.522 | 9.371 | 9.371 | 1,044,542 | -0.05(-0.54%) |
Mar 24, 2005 | 9.295 | 9.512 | 9.250 | 9.422 | 1,413,139 | +0.12(+1.29%) |
Mar 23, 2005 | 9.420 | 9.429 | 9.224 | 9.302 | 1,320,598 | -0.11(-1.16%) |
Mar 22, 2005 | 9.525 | 9.561 | 9.377 | 9.411 | 1,323,630 | -0.09(-0.92%) |
Mar 21, 2005 | 9.540 | 9.589 | 9.418 | 9.498 | 1,429,900 | -0.06(-0.59%) |
Mar 18, 2005 | 9.648 | 9.719 | 9.512 | 9.554 | 1,554,460 | -0.09(-0.94%) |
Mar 17, 2005 | 9.567 | 9.735 | 9.532 | 9.645 | 988,857 | +0.07(+0.72%) |
Mar 16, 2005 | 9.703 | 9.791 | 9.520 | 9.576 | 1,000,020 | -0.16(-1.66%) |
Mar 15, 2005 | 9.848 | 9.891 | 9.701 | 9.737 | 869,808 | -0.09(-0.90%) |
Mar 14, 2005 | 9.837 | 9.902 | 9.766 | 9.826 | 1,356,378 | +0.04(+0.37%) |
Mar 11, 2005 | 9.835 | 9.947 | 9.723 | 9.790 | 1,079,974 | -0.01(-0.13%) |
Mar 10, 2005 | 10.00 | 10.00 | 9.703 | 9.802 | 979,977 | -0.14(-1.37%) |
Mar 09, 2005 | 10.01 | 10.05 | 9.830 | 9.938 | 1,197,470 | -0.04(-0.44%) |
Mar 08, 2005 | 10.05 | 10.13 | 9.967 | 9.982 | 1,509,055 | -0.06(-0.56%) |
Mar 07, 2005 | 9.871 | 10.04 | 9.788 | 10.04 | 1,171,597 | +0.21(+2.10%) |
Mar 04, 2005 | 9.855 | 9.913 | 9.770 | 9.831 | 1,159,711 | +0.06(+0.59%) |
Mar 03, 2005 | 9.960 | 9.965 | 9.717 | 9.773 | 1,314,797 | -0.14(-1.37%) |
Mar 02, 2005 | 9.956 | 10.05 | 9.842 | 9.909 | 1,444,898 | -0.06(-0.62%) |
Mar 01, 2005 | 9.956 | 10.03 | 9.907 | 9.971 | 1,270,918 | +0.04(+0.42%) |
Feb 28, 2005 | 9.953 | 10.04 | 9.857 | 9.929 | 1,543,513 | -0.00(-0.04%) |
Feb 25, 2005 | 9.831 | 9.947 | 9.770 | 9.933 | 1,069,941 | +0.11(+1.09%) |
Feb 24, 2005 | 9.551 | 9.826 | 9.514 | 9.826 | 1,322,516 | +0.22(+2.30%) |
Feb 23, 2005 | 9.493 | 9.661 | 9.458 | 9.605 | 1,370,852 | +0.19(+2.02%) |
Feb 22, 2005 | 9.551 | 9.589 | 9.386 | 9.415 | 1,867,022 | -0.18(-1.91%) |
Feb 18, 2005 | 9.732 | 9.826 | 9.574 | 9.598 | 1,389,382 | -0.11(-1.12%) |
Feb 17, 2005 | 9.801 | 9.851 | 9.639 | 9.706 | 1,146,101 | -0.09(-0.87%) |
Feb 16, 2005 | 9.672 | 9.848 | 9.621 | 9.791 | 1,819,472 | +0.11(+1.08%) |
Feb 15, 2005 | 9.489 | 9.749 | 9.458 | 9.686 | 1,648,323 | +0.25(+2.67%) |
Feb 14, 2005 | 9.476 | 9.518 | 9.366 | 9.435 | 945,557 | -0.05(-0.53%) |
Feb 11, 2005 | 9.271 | 9.547 | 9.246 | 9.485 | 1,481,192 | +0.21(+2.23%) |
Feb 10, 2005 | 9.427 | 9.502 | 9.228 | 9.279 | 2,649,152 | -0.14(-1.50%) |
Feb 09, 2005 | 9.694 | 9.750 | 9.268 | 9.420 | 3,127,352 | -0.25(-2.59%) |
Feb 08, 2005 | 9.478 | 9.697 | 9.473 | 9.670 | 3,757,448 | +0.19(+1.99%) |
Feb 07, 2005 | 9.331 | 9.482 | 9.302 | 9.482 | 2,411,616 | +0.17(+1.85%) |
Feb 04, 2005 | 9.286 | 9.353 | 9.241 | 9.310 | 1,130,929 | +0.01(+0.14%) |
Feb 03, 2005 | 9.382 | 9.411 | 9.246 | 9.297 | 1,365,015 | -0.07(-0.70%) |
Feb 02, 2005 | 9.358 | 9.416 | 9.313 | 9.362 | 1,562,695 | -0.01(-0.06%) |