Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.712 | 8.927 | 8.682 | 8.855 | 511,642 | +0.13(+1.44%) |
Apr 28, 2005 | 8.700 | 8.903 | 8.700 | 8.730 | 546,712 | +0.08(+0.90%) |
Apr 27, 2005 | 8.354 | 8.730 | 8.354 | 8.652 | 402,798 | +0.32(+3.87%) |
Apr 26, 2005 | 8.354 | 8.467 | 8.264 | 8.330 | 167,509 | -0.10(-1.13%) |
Apr 25, 2005 | 8.342 | 8.569 | 8.342 | 8.426 | 178,762 | +0.04(+0.50%) |
Apr 22, 2005 | 8.581 | 8.628 | 8.330 | 8.384 | 144,484 | -0.22(-2.57%) |
Apr 21, 2005 | 8.622 | 8.760 | 8.503 | 8.605 | 163,049 | +0.10(+1.12%) |
Apr 20, 2005 | 8.801 | 8.837 | 8.503 | 8.509 | 270,611 | -0.23(-2.60%) |
Apr 19, 2005 | 8.831 | 8.837 | 8.628 | 8.736 | 309,724 | -0.07(-0.81%) |
Apr 18, 2005 | 8.742 | 8.992 | 8.742 | 8.807 | 254,171 | +0.02(+0.20%) |
Apr 15, 2005 | 8.855 | 9.034 | 8.766 | 8.790 | 161,987 | -0.13(-1.47%) |
Apr 14, 2005 | 8.980 | 9.082 | 8.921 | 8.921 | 115,250 | -0.07(-0.73%) |
Apr 13, 2005 | 9.249 | 9.249 | 8.974 | 8.986 | 140,110 | -0.26(-2.78%) |
Apr 12, 2005 | 8.945 | 9.267 | 8.945 | 9.243 | 574,172 | +0.23(+2.58%) |
Apr 11, 2005 | 9.034 | 9.070 | 8.969 | 9.010 | 117,484 | +0.04(+0.40%) |
Apr 08, 2005 | 9.130 | 9.130 | 8.974 | 8.974 | 93,652 | -0.10(-1.05%) |
Apr 07, 2005 | 8.963 | 9.148 | 8.885 | 9.070 | 81,054 | +0.08(+0.93%) |
Apr 06, 2005 | 9.082 | 9.082 | 8.974 | 8.986 | 199,550 | +0.00(+0.00%) |
Apr 05, 2005 | 9.064 | 9.070 | 8.957 | 8.986 | 151,818 | +0.01(+0.13%) |
Apr 04, 2005 | 8.867 | 9.040 | 8.807 | 8.974 | 173,562 | +0.05(+0.53%) |
Apr 01, 2005 | 9.136 | 9.159 | 8.849 | 8.927 | 441,233 | -0.14(-1.58%) |
Mar 31, 2005 | 9.052 | 9.094 | 8.974 | 9.070 | 257,995 | -0.06(-0.65%) |
Mar 30, 2005 | 9.022 | 9.130 | 9.022 | 9.130 | 124,652 | +0.15(+1.66%) |
Mar 29, 2005 | 8.986 | 9.094 | 8.969 | 8.980 | 166,213 | -0.07(-0.73%) |
Mar 28, 2005 | 9.034 | 9.094 | 8.998 | 9.046 | 166,527 | +0.00(+0.00%) |
Mar 24, 2005 | 8.951 | 9.094 | 8.951 | 9.046 | 146,566 | +0.05(+0.60%) |
Mar 23, 2005 | 9.010 | 9.022 | 8.951 | 8.992 | 147,336 | -0.07(-0.72%) |
Mar 22, 2005 | 9.130 | 9.267 | 9.028 | 9.058 | 104,945 | -0.07(-0.78%) |
Mar 21, 2005 | 9.237 | 9.237 | 9.094 | 9.130 | 115,793 | -0.01(-0.07%) |
Mar 18, 2005 | 9.106 | 9.285 | 9.106 | 9.136 | 730,095 | -0.08(-0.84%) |
Mar 17, 2005 | 9.010 | 9.213 | 9.010 | 9.213 | 184,842 | +0.20(+2.25%) |
Mar 16, 2005 | 9.100 | 9.183 | 9.010 | 9.010 | 414,684 | -0.16(-1.76%) |
Mar 15, 2005 | 9.255 | 9.255 | 9.100 | 9.171 | 163,989 | +0.00(+0.00%) |
Mar 14, 2005 | 9.100 | 9.225 | 9.100 | 9.171 | 90,694 | +0.04(+0.46%) |
Mar 11, 2005 | 9.189 | 9.201 | 9.100 | 9.130 | 171,452 | -0.01(-0.13%) |
Mar 10, 2005 | 9.219 | 9.267 | 9.112 | 9.142 | 291,833 | -0.16(-1.73%) |
Mar 09, 2005 | 9.404 | 9.404 | 9.273 | 9.303 | 119,644 | -0.02(-0.26%) |
Mar 08, 2005 | 9.291 | 9.428 | 9.279 | 9.327 | 757,470 | -0.04(-0.45%) |
Mar 07, 2005 | 9.356 | 9.440 | 9.350 | 9.368 | 240,000 | -0.07(-0.70%) |
Mar 04, 2005 | 9.189 | 9.440 | 9.183 | 9.434 | 196,325 | +0.20(+2.13%) |
Mar 03, 2005 | 9.303 | 9.303 | 9.124 | 9.237 | 271,754 | -0.01(-0.06%) |
Mar 02, 2005 | 9.303 | 9.356 | 9.207 | 9.243 | 251,741 | -0.14(-1.53%) |
Mar 01, 2005 | 9.368 | 9.464 | 9.219 | 9.386 | 233,221 | +0.07(+0.77%) |
Feb 28, 2005 | 9.285 | 9.338 | 9.195 | 9.315 | 320,582 | +0.04(+0.39%) |
Feb 25, 2005 | 9.136 | 9.279 | 9.136 | 9.279 | 296,802 | +0.13(+1.37%) |
Feb 24, 2005 | 9.124 | 9.195 | 9.040 | 9.153 | 482,400 | +0.03(+0.33%) |
Feb 23, 2005 | 9.297 | 9.321 | 9.124 | 9.124 | 302,957 | -0.10(-1.10%) |
Feb 22, 2005 | 9.338 | 9.368 | 9.189 | 9.225 | 280,521 | -0.11(-1.21%) |
Feb 18, 2005 | 9.452 | 9.452 | 9.237 | 9.338 | 240,798 | -0.05(-0.56%) |
Feb 17, 2005 | 9.500 | 9.571 | 9.391 | 9.391 | 278,687 | -0.16(-1.64%) |
Feb 16, 2005 | 9.500 | 9.607 | 9.458 | 9.547 | 309,262 | +0.03(+0.31%) |
Feb 15, 2005 | 9.559 | 9.565 | 9.446 | 9.517 | 197,158 | +0.05(+0.57%) |
Feb 14, 2005 | 9.607 | 9.661 | 9.446 | 9.464 | 141,320 | -0.13(-1.37%) |
Feb 11, 2005 | 9.476 | 9.649 | 9.380 | 9.595 | 173,158 | +0.04(+0.41%) |
Feb 10, 2005 | 9.512 | 9.577 | 9.350 | 9.556 | 299,394 | +0.13(+1.42%) |
Feb 09, 2005 | 9.774 | 9.780 | 9.398 | 9.422 | 171,797 | -0.26(-2.65%) |
Feb 08, 2005 | 9.744 | 9.804 | 9.619 | 9.679 | 172,500 | -0.05(-0.55%) |
Feb 07, 2005 | 9.786 | 9.786 | 9.637 | 9.732 | 158,431 | -0.04(-0.43%) |
Feb 04, 2005 | 9.834 | 9.834 | 9.691 | 9.774 | 519,405 | -0.03(-0.30%) |
Feb 03, 2005 | 9.876 | 9.917 | 9.696 | 9.804 | 199,974 | -0.08(-0.84%) |
Feb 02, 2005 | 9.750 | 9.953 | 9.750 | 9.887 | 205,470 | +0.06(+0.61%) |