Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.934 | 9.965 | 9.790 | 9.946 | 14,602,824 | +0.04(+0.38%) |
Apr 28, 2005 | 9.859 | 10.04 | 9.859 | 9.909 | 15,771,686 | -0.15(-1.49%) |
Apr 27, 2005 | 9.896 | 10.07 | 9.846 | 10.06 | 21,366,478 | +0.09(+0.87%) |
Apr 26, 2005 | 10.04 | 10.13 | 9.958 | 9.971 | 14,608,287 | -0.24(-2.32%) |
Apr 25, 2005 | 10.16 | 10.21 | 10.10 | 10.21 | 9,711,758 | +0.06(+0.55%) |
Apr 22, 2005 | 10.24 | 10.28 | 10.10 | 10.15 | 17,032,772 | -0.02(-0.24%) |
Apr 21, 2005 | 9.983 | 10.24 | 9.983 | 10.18 | 48,140,252 | +0.63(+6.58%) |
Apr 20, 2005 | 9.557 | 9.647 | 9.451 | 9.548 | 15,653,273 | +0.05(+0.52%) |
Apr 19, 2005 | 9.380 | 9.535 | 9.361 | 9.498 | 20,336,594 | +0.36(+3.95%) |
Apr 18, 2005 | 9.062 | 9.218 | 9.037 | 9.137 | 16,371,140 | -0.04(-0.41%) |
Apr 15, 2005 | 9.199 | 9.286 | 9.149 | 9.174 | 23,554,460 | -0.13(-1.40%) |
Apr 14, 2005 | 9.423 | 9.429 | 9.292 | 9.305 | 15,238,267 | -0.12(-1.25%) |
Apr 13, 2005 | 9.479 | 9.554 | 9.386 | 9.423 | 13,240,356 | -0.12(-1.24%) |
Apr 12, 2005 | 9.460 | 9.560 | 9.386 | 9.541 | 11,077,761 | -0.02(-0.26%) |
Apr 11, 2005 | 9.610 | 9.616 | 9.554 | 9.566 | 8,335,312 | +0.01(+0.13%) |
Apr 08, 2005 | 9.566 | 9.579 | 9.498 | 9.554 | 13,461,597 | -0.17(-1.73%) |
Apr 07, 2005 | 9.579 | 9.803 | 9.579 | 9.722 | 14,990,195 | +0.14(+1.43%) |
Apr 06, 2005 | 9.510 | 9.597 | 9.479 | 9.585 | 12,523,615 | +0.11(+1.18%) |
Apr 05, 2005 | 9.442 | 9.541 | 9.442 | 9.473 | 13,413,878 | -0.04(-0.39%) |
Apr 04, 2005 | 9.467 | 9.535 | 9.380 | 9.510 | 14,723,325 | -0.09(-0.91%) |
Apr 01, 2005 | 9.741 | 9.772 | 9.554 | 9.597 | 14,680,266 | -0.01(-0.06%) |
Mar 31, 2005 | 9.784 | 9.790 | 9.585 | 9.604 | 10,992,446 | -0.09(-0.96%) |
Mar 30, 2005 | 9.548 | 9.722 | 9.535 | 9.697 | 13,698,261 | +0.21(+2.23%) |
Mar 29, 2005 | 9.473 | 9.616 | 9.467 | 9.485 | 7,933,481 | -0.04(-0.46%) |
Mar 28, 2005 | 9.460 | 9.566 | 9.460 | 9.529 | 8,296,913 | -0.01(-0.13%) |
Mar 24, 2005 | 9.504 | 9.685 | 9.479 | 9.541 | 15,721,236 | -0.11(-1.10%) |
Mar 23, 2005 | 9.616 | 9.672 | 9.573 | 9.647 | 15,018,955 | -0.12(-1.21%) |
Mar 22, 2005 | 9.896 | 9.940 | 9.729 | 9.765 | 11,539,039 | -0.17(-1.69%) |
Mar 21, 2005 | 9.977 | 9.983 | 9.871 | 9.934 | 10,527,632 | -0.09(-0.87%) |
Mar 18, 2005 | 10.10 | 10.11 | 9.971 | 10.02 | 9,330,332 | -0.11(-1.05%) |
Mar 17, 2005 | 10.09 | 10.18 | 10.06 | 10.13 | 9,304,143 | +0.07(+0.68%) |
Mar 16, 2005 | 10.15 | 10.21 | 10.03 | 10.06 | 10,680,428 | -0.11(-1.04%) |
Mar 15, 2005 | 10.23 | 10.23 | 10.15 | 10.16 | 10,659,059 | +0.01(+0.06%) |
Mar 14, 2005 | 10.16 | 10.19 | 10.10 | 10.16 | 5,967,061 | +0.04(+0.43%) |
Mar 11, 2005 | 10.18 | 10.22 | 10.11 | 10.11 | 13,158,416 | -0.10(-0.98%) |
Mar 10, 2005 | 10.18 | 10.25 | 10.11 | 10.21 | 10,972,362 | +0.12(+1.23%) |
Mar 09, 2005 | 10.14 | 10.21 | 10.06 | 10.09 | 12,616,963 | -0.05(-0.49%) |
Mar 08, 2005 | 10.09 | 10.27 | 10.08 | 10.14 | 18,591,736 | +0.09(+0.93%) |
Mar 07, 2005 | 9.971 | 10.10 | 9.965 | 10.05 | 10,986,501 | -0.01(-0.12%) |
Mar 04, 2005 | 10.01 | 10.10 | 9.983 | 10.06 | 11,224,129 | +0.12(+1.25%) |
Mar 03, 2005 | 9.965 | 9.996 | 9.871 | 9.934 | 9,582,099 | -0.07(-0.75%) |
Mar 02, 2005 | 9.983 | 10.03 | 9.934 | 10.01 | 9,952,440 | -0.10(-0.99%) |
Mar 01, 2005 | 10.11 | 10.16 | 9.996 | 10.11 | 16,877,406 | +0.06(+0.62%) |
Feb 28, 2005 | 10.16 | 10.16 | 10.03 | 10.05 | 10,810,569 | -0.15(-1.47%) |
Feb 25, 2005 | 10.08 | 10.22 | 10.08 | 10.19 | 19,612,142 | +0.08(+0.80%) |
Feb 24, 2005 | 9.940 | 10.11 | 9.853 | 10.11 | 20,282,770 | +0.17(+1.69%) |
Feb 23, 2005 | 9.971 | 9.996 | 9.871 | 9.946 | 15,244,212 | -0.07(-0.74%) |
Feb 22, 2005 | 9.921 | 10.15 | 9.902 | 10.02 | 23,076,954 | +0.21(+2.16%) |
Feb 18, 2005 | 9.797 | 9.859 | 9.759 | 9.809 | 9,814,907 | +0.02(+0.19%) |
Feb 17, 2005 | 9.865 | 9.890 | 9.765 | 9.790 | 13,259,958 | -0.07(-0.69%) |
Feb 16, 2005 | 9.896 | 9.896 | 9.809 | 9.859 | 11,172,876 | -0.11(-1.12%) |
Feb 15, 2005 | 9.971 | 10.00 | 9.890 | 9.971 | 13,781,969 | -0.02(-0.25%) |
Feb 14, 2005 | 9.977 | 10.01 | 9.890 | 9.996 | 17,157,130 | +0.06(+0.56%) |
Feb 11, 2005 | 9.828 | 9.958 | 9.803 | 9.940 | 15,346,236 | +0.10(+1.01%) |
Feb 10, 2005 | 9.778 | 9.871 | 9.778 | 9.840 | 15,696,333 | +0.09(+0.89%) |
Feb 09, 2005 | 9.741 | 9.859 | 9.716 | 9.753 | 21,187,976 | -0.02(-0.25%) |
Feb 08, 2005 | 9.685 | 9.821 | 9.653 | 9.778 | 16,706,133 | +0.09(+0.96%) |
Feb 07, 2005 | 9.709 | 9.716 | 9.647 | 9.685 | 17,816,994 | -0.11(-1.14%) |
Feb 04, 2005 | 9.610 | 9.815 | 9.604 | 9.797 | 17,072,778 | +0.10(+1.03%) |
Feb 03, 2005 | 9.672 | 9.722 | 9.610 | 9.697 | 13,756,584 | -0.07(-0.70%) |
Feb 02, 2005 | 9.716 | 9.765 | 9.666 | 9.765 | 19,270,722 | +0.14(+1.42%) |