Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.535 | 9.913 | 9.422 | 9.579 | 292,648 | +0.07(+0.72%) |
Apr 28, 2005 | 9.438 | 9.551 | 9.188 | 9.510 | 538,471 | -0.22(-2.24%) |
Apr 27, 2005 | 9.809 | 9.938 | 9.551 | 9.728 | 446,166 | -0.13(-1.31%) |
Apr 26, 2005 | 10.16 | 10.18 | 9.857 | 9.857 | 394,905 | -0.07(-0.73%) |
Apr 25, 2005 | 9.712 | 9.978 | 9.664 | 9.930 | 211,354 | +0.14(+1.40%) |
Apr 22, 2005 | 9.736 | 9.994 | 9.728 | 9.793 | 304,862 | +0.06(+0.58%) |
Apr 21, 2005 | 9.873 | 9.873 | 9.591 | 9.736 | 195,063 | +0.11(+1.17%) |
Apr 20, 2005 | 9.672 | 9.938 | 9.551 | 9.623 | 193,247 | -0.06(-0.67%) |
Apr 19, 2005 | 9.285 | 9.696 | 9.228 | 9.688 | 600,416 | +0.45(+4.89%) |
Apr 18, 2005 | 9.067 | 9.269 | 8.866 | 9.236 | 313,515 | +0.35(+3.90%) |
Apr 15, 2005 | 9.228 | 9.357 | 8.866 | 8.890 | 665,997 | -0.30(-3.25%) |
Apr 14, 2005 | 9.551 | 9.551 | 9.019 | 9.188 | 438,771 | -0.52(-5.39%) |
Apr 13, 2005 | 10.08 | 10.18 | 9.623 | 9.712 | 205,717 | -0.32(-3.21%) |
Apr 12, 2005 | 10.10 | 10.10 | 9.825 | 10.03 | 208,685 | -0.15(-1.50%) |
Apr 11, 2005 | 9.962 | 10.24 | 9.905 | 10.19 | 305,963 | +0.27(+2.76%) |
Apr 08, 2005 | 10.07 | 10.16 | 9.913 | 9.913 | 171,043 | -0.25(-2.46%) |
Apr 07, 2005 | 10.24 | 10.39 | 10.00 | 10.16 | 204,245 | -0.03(-0.32%) |
Apr 06, 2005 | 10.24 | 10.29 | 10.03 | 10.20 | 189,984 | +0.10(+0.96%) |
Apr 05, 2005 | 9.938 | 10.24 | 9.938 | 10.10 | 159,406 | +0.15(+1.46%) |
Apr 04, 2005 | 10.22 | 10.23 | 9.809 | 9.954 | 458,995 | -0.36(-3.52%) |
Apr 01, 2005 | 9.978 | 10.32 | 9.801 | 10.32 | 803,579 | +0.35(+3.56%) |
Mar 31, 2005 | 9.905 | 9.994 | 9.728 | 9.962 | 675,786 | +0.27(+2.83%) |
Mar 30, 2005 | 9.430 | 9.752 | 9.349 | 9.688 | 645,550 | +0.35(+3.80%) |
Mar 29, 2005 | 9.712 | 9.817 | 9.245 | 9.333 | 288,251 | -0.15(-1.53%) |
Mar 28, 2005 | 9.672 | 9.873 | 9.478 | 9.478 | 201,601 | -0.22(-2.24%) |
Mar 24, 2005 | 9.728 | 9.873 | 9.607 | 9.696 | 302,644 | -0.04(-0.37%) |
Mar 23, 2005 | 9.736 | 10.05 | 9.672 | 9.732 | 643,386 | -0.00(-0.04%) |
Mar 22, 2005 | 10.12 | 10.36 | 9.647 | 9.736 | 471,533 | -0.35(-3.44%) |
Mar 21, 2005 | 10.03 | 10.28 | 9.889 | 10.08 | 436,023 | -0.14(-1.34%) |
Mar 18, 2005 | 10.46 | 10.52 | 10.22 | 10.22 | 220,660 | -0.27(-2.54%) |
Mar 17, 2005 | 10.36 | 10.62 | 10.12 | 10.49 | 492,278 | -0.02(-0.23%) |
Mar 16, 2005 | 10.79 | 10.90 | 10.41 | 10.51 | 653,522 | -0.10(-0.99%) |
Mar 15, 2005 | 10.75 | 10.75 | 10.41 | 10.61 | 224,837 | -0.10(-0.90%) |
Mar 14, 2005 | 11.06 | 11.06 | 10.40 | 10.71 | 565,649 | -0.39(-3.49%) |
Mar 11, 2005 | 11.48 | 11.48 | 10.93 | 11.10 | 330,735 | -0.14(-1.22%) |
Mar 10, 2005 | 10.99 | 11.28 | 10.99 | 11.24 | 372,296 | +0.09(+0.80%) |
Mar 09, 2005 | 11.39 | 11.47 | 11.06 | 11.15 | 433,833 | -0.19(-1.71%) |
Mar 08, 2005 | 10.99 | 11.38 | 10.95 | 11.34 | 678,032 | +0.54(+5.00%) |
Mar 07, 2005 | 10.91 | 11.03 | 10.68 | 10.80 | 341,800 | -0.16(-1.47%) |
Mar 04, 2005 | 10.60 | 11.04 | 10.60 | 10.96 | 311,128 | +0.41(+3.90%) |
Mar 03, 2005 | 10.61 | 10.74 | 10.53 | 10.55 | 203,243 | -0.23(-2.17%) |
Mar 02, 2005 | 10.86 | 10.92 | 10.62 | 10.78 | 448,411 | +0.21(+1.98%) |
Mar 01, 2005 | 10.80 | 10.95 | 10.37 | 10.57 | 938,709 | -0.46(-4.16%) |
Feb 28, 2005 | 10.92 | 11.16 | 10.86 | 11.03 | 289,772 | +0.03(+0.29%) |
Feb 25, 2005 | 11.04 | 11.18 | 10.82 | 11.00 | 376,309 | -0.13(-1.16%) |
Feb 24, 2005 | 11.03 | 11.13 | 10.64 | 11.13 | 444,382 | +0.15(+1.40%) |
Feb 23, 2005 | 10.67 | 11.00 | 10.49 | 10.98 | 900,044 | +0.29(+2.71%) |
Feb 22, 2005 | 10.12 | 10.69 | 10.01 | 10.69 | 741,758 | +0.71(+7.11%) |
Feb 18, 2005 | 9.994 | 10.00 | 9.913 | 9.978 | 462,343 | -0.03(-0.32%) |
Feb 17, 2005 | 9.349 | 10.20 | 9.349 | 10.01 | 741,677 | +0.56(+5.97%) |
Feb 16, 2005 | 9.261 | 9.559 | 9.261 | 9.446 | 292,772 | -0.05(-0.51%) |
Feb 15, 2005 | 9.430 | 9.535 | 9.349 | 9.494 | 385,448 | +0.03(+0.34%) |
Feb 14, 2005 | 9.188 | 9.510 | 9.188 | 9.462 | 381,506 | +0.38(+4.17%) |
Feb 11, 2005 | 9.132 | 9.156 | 9.011 | 9.083 | 214,662 | +0.09(+0.99%) |
Feb 10, 2005 | 8.543 | 9.003 | 8.543 | 8.995 | 559,002 | +0.47(+5.53%) |
Feb 09, 2005 | 8.326 | 8.656 | 8.326 | 8.523 | 207,576 | +0.00(+0.05%) |
Feb 08, 2005 | 8.406 | 8.559 | 8.342 | 8.519 | 421,730 | +0.12(+1.44%) |
Feb 07, 2005 | 8.979 | 9.003 | 8.398 | 8.398 | 494,566 | -0.34(-3.87%) |
Feb 04, 2005 | 8.801 | 8.938 | 8.713 | 8.737 | 211,853 | -0.13(-1.45%) |
Feb 03, 2005 | 8.906 | 9.027 | 8.704 | 8.866 | 529,608 | -0.45(-4.84%) |
Feb 02, 2005 | 9.430 | 9.527 | 9.245 | 9.317 | 284,927 | -0.17(-1.78%) |