Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.162 | 9.295 | 9.151 | 9.284 | 2,107,660 | +0.15(+1.59%) |
Apr 28, 2005 | 9.135 | 9.283 | 9.056 | 9.139 | 2,802,889 | -0.01(-0.06%) |
Apr 27, 2005 | 8.728 | 9.151 | 8.687 | 9.144 | 5,277,973 | +0.63(+7.44%) |
Apr 26, 2005 | 8.594 | 8.656 | 8.511 | 8.511 | 1,811,967 | -0.13(-1.46%) |
Apr 25, 2005 | 8.626 | 8.703 | 8.567 | 8.637 | 2,015,398 | +0.05(+0.57%) |
Apr 22, 2005 | 8.772 | 8.854 | 8.538 | 8.588 | 1,636,173 | -0.22(-2.55%) |
Apr 21, 2005 | 8.739 | 8.869 | 8.739 | 8.813 | 2,084,249 | +0.14(+1.60%) |
Apr 20, 2005 | 8.847 | 8.847 | 8.662 | 8.675 | 1,566,424 | -0.14(-1.61%) |
Apr 19, 2005 | 8.680 | 8.847 | 8.662 | 8.817 | 2,135,026 | +0.14(+1.58%) |
Apr 18, 2005 | 8.595 | 8.757 | 8.491 | 8.680 | 2,136,510 | +0.07(+0.84%) |
Apr 15, 2005 | 8.665 | 8.790 | 8.567 | 8.608 | 1,923,790 | -0.04(-0.44%) |
Apr 14, 2005 | 8.775 | 8.775 | 8.547 | 8.646 | 2,656,208 | -0.10(-1.16%) |
Apr 13, 2005 | 8.941 | 8.950 | 8.678 | 8.747 | 2,224,658 | -0.23(-2.56%) |
Apr 12, 2005 | 8.831 | 9.015 | 8.820 | 8.977 | 2,480,797 | +0.12(+1.38%) |
Apr 11, 2005 | 8.955 | 9.025 | 8.781 | 8.854 | 2,457,872 | -0.07(-0.83%) |
Apr 08, 2005 | 9.088 | 9.164 | 8.901 | 8.928 | 2,393,203 | -0.22(-2.36%) |
Apr 07, 2005 | 9.177 | 9.189 | 9.065 | 9.144 | 1,203,544 | -0.00(-0.04%) |
Apr 06, 2005 | 9.257 | 9.290 | 9.148 | 9.148 | 1,061,137 | -0.07(-0.72%) |
Apr 05, 2005 | 9.177 | 9.259 | 9.171 | 9.214 | 1,663,805 | +0.04(+0.45%) |
Apr 04, 2005 | 9.193 | 9.265 | 9.040 | 9.173 | 1,523,632 | -0.04(-0.47%) |
Apr 01, 2005 | 9.346 | 9.446 | 9.128 | 9.216 | 1,639,504 | -0.06(-0.60%) |
Mar 31, 2005 | 9.403 | 9.405 | 9.243 | 9.272 | 863,853 | -0.10(-1.06%) |
Mar 30, 2005 | 9.203 | 9.371 | 9.187 | 9.371 | 1,239,019 | +0.18(+1.92%) |
Mar 29, 2005 | 9.320 | 9.364 | 9.117 | 9.194 | 1,396,893 | -0.11(-1.20%) |
Mar 28, 2005 | 9.360 | 9.455 | 9.306 | 9.306 | 1,051,847 | -0.05(-0.54%) |
Mar 24, 2005 | 9.230 | 9.446 | 9.185 | 9.356 | 1,423,022 | +0.12(+1.29%) |
Mar 23, 2005 | 9.355 | 9.364 | 9.160 | 9.238 | 1,329,834 | -0.11(-1.16%) |
Mar 22, 2005 | 9.459 | 9.495 | 9.311 | 9.346 | 1,332,888 | -0.09(-0.92%) |
Mar 21, 2005 | 9.473 | 9.522 | 9.353 | 9.432 | 1,439,901 | -0.06(-0.59%) |
Mar 18, 2005 | 9.581 | 9.652 | 9.446 | 9.488 | 1,565,332 | -0.09(-0.94%) |
Mar 17, 2005 | 9.500 | 9.668 | 9.466 | 9.578 | 995,773 | +0.07(+0.72%) |
Mar 16, 2005 | 9.635 | 9.723 | 9.454 | 9.509 | 1,007,014 | -0.16(-1.66%) |
Mar 15, 2005 | 9.779 | 9.822 | 9.634 | 9.670 | 875,891 | -0.09(-0.90%) |
Mar 14, 2005 | 9.768 | 9.833 | 9.698 | 9.758 | 1,365,864 | +0.04(+0.37%) |
Mar 11, 2005 | 9.767 | 9.878 | 9.655 | 9.722 | 1,087,528 | -0.01(-0.13%) |
Mar 10, 2005 | 9.932 | 9.932 | 9.635 | 9.734 | 986,831 | -0.13(-1.37%) |
Mar 09, 2005 | 9.939 | 9.977 | 9.761 | 9.869 | 1,205,845 | -0.04(-0.44%) |
Mar 08, 2005 | 9.984 | 10.06 | 9.898 | 9.912 | 1,519,609 | -0.06(-0.56%) |
Mar 07, 2005 | 9.803 | 9.968 | 9.720 | 9.968 | 1,179,790 | +0.21(+2.10%) |
Mar 04, 2005 | 9.786 | 9.844 | 9.702 | 9.763 | 1,167,822 | +0.06(+0.59%) |
Mar 03, 2005 | 9.891 | 9.896 | 9.650 | 9.706 | 1,323,993 | -0.13(-1.37%) |
Mar 02, 2005 | 9.887 | 9.984 | 9.774 | 9.840 | 1,455,004 | -0.06(-0.62%) |
Mar 01, 2005 | 9.887 | 9.957 | 9.839 | 9.902 | 1,279,806 | +0.04(+0.42%) |
Feb 28, 2005 | 9.884 | 9.972 | 9.788 | 9.860 | 1,554,308 | -0.00(-0.04%) |
Feb 25, 2005 | 9.763 | 9.878 | 9.702 | 9.864 | 1,077,424 | +0.11(+1.09%) |
Feb 24, 2005 | 9.484 | 9.758 | 9.448 | 9.758 | 1,331,765 | +0.22(+2.30%) |
Feb 23, 2005 | 9.427 | 9.594 | 9.392 | 9.538 | 1,380,439 | +0.19(+2.02%) |
Feb 22, 2005 | 9.484 | 9.522 | 9.320 | 9.349 | 1,880,079 | -0.18(-1.91%) |
Feb 18, 2005 | 9.664 | 9.758 | 9.508 | 9.531 | 1,399,099 | -0.11(-1.12%) |
Feb 17, 2005 | 9.732 | 9.783 | 9.572 | 9.639 | 1,154,117 | -0.08(-0.87%) |
Feb 16, 2005 | 9.605 | 9.779 | 9.554 | 9.723 | 1,832,197 | +0.10(+1.08%) |
Feb 15, 2005 | 9.423 | 9.682 | 9.392 | 9.619 | 1,659,851 | +0.25(+2.67%) |
Feb 14, 2005 | 9.410 | 9.452 | 9.301 | 9.369 | 952,170 | -0.05(-0.53%) |
Feb 11, 2005 | 9.207 | 9.481 | 9.182 | 9.419 | 1,491,551 | +0.21(+2.23%) |
Feb 10, 2005 | 9.362 | 9.436 | 9.164 | 9.214 | 2,667,679 | -0.14(-1.50%) |
Feb 09, 2005 | 9.626 | 9.682 | 9.203 | 9.355 | 3,149,224 | -0.25(-2.59%) |
Feb 08, 2005 | 9.412 | 9.630 | 9.407 | 9.603 | 3,783,726 | +0.19(+1.99%) |
Feb 07, 2005 | 9.266 | 9.416 | 9.238 | 9.416 | 2,428,483 | +0.17(+1.85%) |
Feb 04, 2005 | 9.221 | 9.288 | 9.177 | 9.245 | 1,138,839 | +0.01(+0.14%) |
Feb 03, 2005 | 9.317 | 9.346 | 9.182 | 9.232 | 1,374,562 | -0.06(-0.70%) |
Feb 02, 2005 | 9.293 | 9.351 | 9.248 | 9.297 | 1,573,624 | -0.01(-0.06%) |