Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.151 | 9.312 | 9.064 | 9.220 | 365,152 | +0.06(+0.70%) |
Apr 28, 2005 | 9.266 | 9.440 | 8.940 | 9.156 | 367,768 | -0.22(-2.40%) |
Apr 27, 2005 | 9.610 | 9.679 | 9.303 | 9.381 | 473,280 | -0.26(-2.67%) |
Apr 26, 2005 | 9.546 | 9.821 | 9.546 | 9.638 | 212,333 | -0.14(-1.41%) |
Apr 25, 2005 | 9.472 | 9.784 | 9.459 | 9.775 | 288,633 | +0.19(+1.96%) |
Apr 22, 2005 | 9.821 | 9.839 | 9.587 | 9.587 | 382,156 | -0.26(-2.61%) |
Apr 21, 2005 | 9.679 | 9.844 | 9.679 | 9.844 | 237,621 | +0.23(+2.43%) |
Apr 20, 2005 | 9.871 | 9.871 | 9.583 | 9.610 | 186,827 | -0.30(-3.01%) |
Apr 19, 2005 | 9.862 | 9.954 | 9.564 | 9.908 | 467,612 | +0.36(+3.80%) |
Apr 18, 2005 | 9.789 | 9.789 | 9.523 | 9.546 | 77,826 | -0.13(-1.33%) |
Apr 15, 2005 | 9.766 | 9.794 | 9.541 | 9.674 | 186,827 | -0.09(-0.94%) |
Apr 14, 2005 | 10.26 | 10.26 | 9.752 | 9.766 | 564,187 | -0.26(-2.61%) |
Apr 13, 2005 | 10.28 | 10.28 | 10.02 | 10.03 | 123,824 | -0.11(-1.13%) |
Apr 12, 2005 | 10.05 | 10.16 | 9.881 | 10.14 | 403,520 | +0.05(+0.55%) |
Apr 11, 2005 | 10.18 | 10.18 | 10.05 | 10.09 | 186,827 | -0.02(-0.18%) |
Apr 08, 2005 | 10.04 | 10.17 | 9.972 | 10.11 | 489,630 | +0.17(+1.75%) |
Apr 07, 2005 | 9.748 | 10.05 | 9.697 | 9.931 | 229,337 | +0.29(+3.00%) |
Apr 06, 2005 | 9.564 | 10.22 | 9.564 | 9.642 | 689,319 | +0.19(+2.04%) |
Apr 05, 2005 | 9.495 | 9.583 | 9.413 | 9.449 | 535,411 | +0.02(+0.24%) |
Apr 04, 2005 | 9.505 | 9.569 | 9.289 | 9.427 | 723,764 | -0.19(-2.00%) |
Apr 01, 2005 | 9.862 | 10.05 | 9.564 | 9.619 | 319,589 | -0.01(-0.10%) |
Mar 31, 2005 | 9.794 | 9.812 | 9.605 | 9.628 | 553,069 | +0.06(+0.67%) |
Mar 30, 2005 | 9.495 | 9.651 | 9.495 | 9.564 | 222,579 | +0.00(+0.00%) |
Mar 29, 2005 | 9.807 | 9.821 | 9.468 | 9.564 | 282,747 | -0.15(-1.56%) |
Mar 28, 2005 | 9.816 | 9.936 | 9.587 | 9.716 | 302,803 | -0.19(-1.94%) |
Mar 24, 2005 | 9.798 | 9.936 | 9.798 | 9.908 | 257,459 | +0.02(+0.19%) |
Mar 23, 2005 | 10.24 | 10.28 | 9.688 | 9.890 | 734,446 | -0.44(-4.31%) |
Mar 22, 2005 | 10.37 | 10.58 | 10.18 | 10.33 | 573,779 | -0.04(-0.35%) |
Mar 21, 2005 | 10.39 | 10.46 | 10.32 | 10.37 | 487,232 | -0.13(-1.27%) |
Mar 18, 2005 | 10.44 | 10.50 | 10.30 | 10.50 | 620,649 | +0.10(+0.97%) |
Mar 17, 2005 | 10.17 | 10.55 | 10.02 | 10.40 | 726,162 | +0.19(+1.89%) |
Mar 16, 2005 | 9.656 | 10.22 | 9.656 | 10.21 | 550,017 | +0.50(+5.10%) |
Mar 15, 2005 | 9.839 | 9.862 | 9.693 | 9.716 | 565,277 | -0.07(-0.75%) |
Mar 14, 2005 | 10.11 | 10.13 | 9.674 | 9.789 | 469,138 | -0.44(-4.30%) |
Mar 11, 2005 | 10.30 | 10.34 | 10.09 | 10.23 | 398,724 | -0.07(-0.67%) |
Mar 10, 2005 | 10.61 | 10.61 | 10.23 | 10.30 | 318,935 | -0.34(-3.23%) |
Mar 09, 2005 | 10.64 | 10.73 | 10.55 | 10.64 | 132,762 | -0.09(-0.86%) |
Mar 08, 2005 | 10.94 | 10.94 | 10.73 | 10.73 | 171,784 | -0.23(-2.09%) |
Mar 07, 2005 | 10.89 | 10.96 | 10.68 | 10.96 | 473,498 | +0.09(+0.84%) |
Mar 04, 2005 | 10.67 | 10.87 | 10.53 | 10.87 | 444,286 | +0.34(+3.27%) |
Mar 03, 2005 | 10.69 | 10.77 | 10.53 | 10.53 | 523,421 | -0.05(-0.48%) |
Mar 02, 2005 | 10.68 | 10.80 | 10.55 | 10.58 | 301,059 | -0.10(-0.94%) |
Mar 01, 2005 | 10.86 | 10.93 | 10.50 | 10.68 | 772,378 | -0.32(-2.92%) |
Feb 28, 2005 | 10.94 | 11.04 | 10.84 | 11.00 | 1,148,648 | +0.13(+1.22%) |
Feb 25, 2005 | 11.61 | 11.61 | 10.82 | 10.87 | 811,836 | -0.83(-7.13%) |
Feb 24, 2005 | 12.03 | 12.21 | 11.70 | 11.70 | 548,709 | -0.23(-1.96%) |
Feb 23, 2005 | 11.83 | 12.04 | 11.80 | 11.94 | 528,217 | +0.12(+1.05%) |
Feb 22, 2005 | 11.38 | 11.82 | 11.33 | 11.81 | 970,759 | +0.26(+2.22%) |
Feb 18, 2005 | 11.38 | 11.70 | 11.38 | 11.55 | 669,917 | +0.14(+1.25%) |
Feb 17, 2005 | 11.30 | 11.44 | 11.18 | 11.41 | 476,114 | +0.18(+1.59%) |
Feb 16, 2005 | 11.37 | 11.37 | 11.22 | 11.23 | 328,527 | -0.13(-1.13%) |
Feb 15, 2005 | 11.07 | 11.37 | 11.05 | 11.36 | 466,304 | +0.25(+2.23%) |
Feb 14, 2005 | 10.81 | 11.15 | 10.81 | 11.11 | 187,699 | +0.36(+3.33%) |
Feb 11, 2005 | 10.73 | 10.94 | 10.66 | 10.76 | 291,903 | +0.02(+0.21%) |
Feb 10, 2005 | 10.53 | 10.74 | 10.52 | 10.73 | 166,552 | +0.21(+1.96%) |
Feb 09, 2005 | 10.68 | 10.68 | 10.52 | 10.53 | 134,288 | -0.15(-1.42%) |
Feb 08, 2005 | 10.45 | 10.76 | 10.40 | 10.68 | 87,854 | +0.11(+1.04%) |
Feb 07, 2005 | 10.73 | 10.92 | 10.48 | 10.57 | 113,578 | -0.07(-0.69%) |
Feb 04, 2005 | 10.000 | 10.71 | 10.000 | 10.64 | 738,152 | +0.64(+6.42%) |
Feb 03, 2005 | 10.02 | 10.05 | 9.849 | 10.000 | 371,256 | -0.06(-0.55%) |
Feb 02, 2005 | 10.24 | 10.34 | 9.729 | 10.05 | 959,423 | -0.11(-1.13%) |