Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.557 | 9.584 | 9.437 | 9.571 | 113,853 | +0.12(+1.23%) |
Apr 28, 2005 | 9.546 | 9.580 | 9.455 | 9.455 | 136,265 | -0.12(-1.28%) |
Apr 27, 2005 | 9.493 | 9.615 | 9.479 | 9.577 | 309,286 | +0.03(+0.33%) |
Apr 26, 2005 | 9.613 | 9.731 | 9.546 | 9.546 | 477,376 | -0.11(-1.11%) |
Apr 25, 2005 | 9.624 | 9.702 | 9.600 | 9.653 | 1,150,186 | +0.07(+0.77%) |
Apr 22, 2005 | 9.640 | 9.651 | 9.499 | 9.580 | 611,400 | -0.09(-0.90%) |
Apr 21, 2005 | 9.515 | 9.714 | 9.504 | 9.667 | 1,139,428 | +0.25(+2.60%) |
Apr 20, 2005 | 9.566 | 9.600 | 9.401 | 9.421 | 506,960 | -0.06(-0.61%) |
Apr 19, 2005 | 9.486 | 9.519 | 9.412 | 9.479 | 208,880 | +0.11(+1.17%) |
Apr 18, 2005 | 9.368 | 9.421 | 9.319 | 9.370 | 306,596 | +0.00(+0.05%) |
Apr 15, 2005 | 9.455 | 9.506 | 9.319 | 9.366 | 835,521 | -0.31(-3.16%) |
Apr 14, 2005 | 9.803 | 9.823 | 9.658 | 9.671 | 470,653 | -0.15(-1.48%) |
Apr 13, 2005 | 9.939 | 9.941 | 9.789 | 9.816 | 236,671 | -0.17(-1.72%) |
Apr 12, 2005 | 9.919 | 9.988 | 9.796 | 9.988 | 178,848 | +0.07(+0.67%) |
Apr 11, 2005 | 9.995 | 10.01 | 9.914 | 9.921 | 125,507 | -0.05(-0.54%) |
Apr 08, 2005 | 10.05 | 10.09 | 9.975 | 9.975 | 204,397 | -0.11(-1.06%) |
Apr 07, 2005 | 9.939 | 10.08 | 9.939 | 10.08 | 99,957 | +0.16(+1.64%) |
Apr 06, 2005 | 9.972 | 10.03 | 9.917 | 9.919 | 121,473 | -0.02(-0.18%) |
Apr 05, 2005 | 9.961 | 9.999 | 9.919 | 9.937 | 125,507 | -0.02(-0.25%) |
Apr 04, 2005 | 9.923 | 9.968 | 9.843 | 9.961 | 215,603 | +0.04(+0.40%) |
Apr 01, 2005 | 10.08 | 10.09 | 9.901 | 9.921 | 208,880 | -0.07(-0.74%) |
Mar 31, 2005 | 10.03 | 10.04 | 9.975 | 9.995 | 118,783 | -0.02(-0.16%) |
Mar 30, 2005 | 9.910 | 10.03 | 9.892 | 10.01 | 138,954 | +0.12(+1.17%) |
Mar 29, 2005 | 9.899 | 9.977 | 9.827 | 9.894 | 710,910 | -0.04(-0.38%) |
Mar 28, 2005 | 9.972 | 10.02 | 9.932 | 9.932 | 920,687 | -0.02(-0.18%) |
Mar 24, 2005 | 9.946 | 10.01 | 9.937 | 9.950 | 228,602 | +0.05(+0.54%) |
Mar 23, 2005 | 9.865 | 9.963 | 9.861 | 9.896 | 118,783 | +0.02(+0.25%) |
Mar 22, 2005 | 9.983 | 10.02 | 9.859 | 9.872 | 154,194 | -0.09(-0.87%) |
Mar 21, 2005 | 9.972 | 10.00 | 9.879 | 9.959 | 209,776 | +0.04(+0.43%) |
Mar 18, 2005 | 9.999 | 10.01 | 9.901 | 9.917 | 211,569 | -0.08(-0.78%) |
Mar 17, 2005 | 9.999 | 10.05 | 9.975 | 9.995 | 177,055 | -0.02(-0.20%) |
Mar 16, 2005 | 10.05 | 10.15 | 9.983 | 10.01 | 396,693 | -0.08(-0.82%) |
Mar 15, 2005 | 10.22 | 10.24 | 10.10 | 10.10 | 108,474 | -0.10(-1.03%) |
Mar 14, 2005 | 10.21 | 10.22 | 10.16 | 10.20 | 146,574 | +0.03(+0.26%) |
Mar 11, 2005 | 10.35 | 10.35 | 10.15 | 10.18 | 153,746 | -0.12(-1.13%) |
Mar 10, 2005 | 10.30 | 10.33 | 10.19 | 10.29 | 119,232 | -0.00(-0.02%) |
Mar 09, 2005 | 10.31 | 10.37 | 10.27 | 10.29 | 204,846 | -0.02(-0.19%) |
Mar 08, 2005 | 10.41 | 10.45 | 10.30 | 10.31 | 175,710 | -0.07(-0.69%) |
Mar 07, 2005 | 10.26 | 10.47 | 10.26 | 10.38 | 209,328 | +0.12(+1.22%) |
Mar 04, 2005 | 10.29 | 10.34 | 10.24 | 10.26 | 179,744 | +0.02(+0.20%) |
Mar 03, 2005 | 10.31 | 10.31 | 10.16 | 10.24 | 585,402 | -0.07(-0.65%) |
Mar 02, 2005 | 10.27 | 10.38 | 10.22 | 10.31 | 95,475 | -0.05(-0.47%) |
Mar 01, 2005 | 10.28 | 10.36 | 10.26 | 10.36 | 316,906 | +0.12(+1.22%) |
Feb 28, 2005 | 10.29 | 10.31 | 10.17 | 10.23 | 194,536 | +0.00(+0.02%) |
Feb 25, 2005 | 10.17 | 10.26 | 10.16 | 10.23 | 149,264 | +0.03(+0.33%) |
Feb 24, 2005 | 10.10 | 10.20 | 10.05 | 10.20 | 333,939 | +0.11(+1.08%) |
Feb 23, 2005 | 10.17 | 10.17 | 10.03 | 10.09 | 246,980 | -0.05(-0.46%) |
Feb 22, 2005 | 10.16 | 10.29 | 10.10 | 10.13 | 381,453 | -0.10(-0.96%) |
Feb 18, 2005 | 10.23 | 10.28 | 10.21 | 10.23 | 124,611 | -0.04(-0.41%) |
Feb 17, 2005 | 10.41 | 10.42 | 10.25 | 10.27 | 247,877 | -0.10(-1.01%) |
Feb 16, 2005 | 10.39 | 10.43 | 10.36 | 10.38 | 152,850 | -0.04(-0.39%) |
Feb 15, 2005 | 10.36 | 10.51 | 10.36 | 10.42 | 333,043 | +0.06(+0.54%) |
Feb 14, 2005 | 10.36 | 10.40 | 10.32 | 10.36 | 235,774 | +0.03(+0.32%) |
Feb 11, 2005 | 10.16 | 10.37 | 10.14 | 10.33 | 158,229 | +0.10(+1.00%) |
Feb 10, 2005 | 10.22 | 10.26 | 10.15 | 10.23 | 151,505 | +0.01(+0.13%) |
Feb 09, 2005 | 10.37 | 10.38 | 10.19 | 10.21 | 220,982 | -0.16(-1.59%) |
Feb 08, 2005 | 10.34 | 10.43 | 10.33 | 10.38 | 134,920 | +0.07(+0.69%) |
Feb 07, 2005 | 10.37 | 10.39 | 10.29 | 10.31 | 169,435 | -0.04(-0.43%) |
Feb 04, 2005 | 10.14 | 10.35 | 10.14 | 10.35 | 636,950 | +0.21(+2.11%) |
Feb 03, 2005 | 10.21 | 10.22 | 10.10 | 10.14 | 1,112,086 | -0.11(-1.05%) |
Feb 02, 2005 | 10.28 | 10.28 | 10.18 | 10.24 | 202,604 | +0.01(+0.07%) |