Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.249 | 9.626 | 9.246 | 9.519 | 506,069 | +0.28(+2.98%) |
Apr 28, 2005 | 9.571 | 9.571 | 9.219 | 9.244 | 582,043 | -0.43(-4.47%) |
Apr 27, 2005 | 9.686 | 9.703 | 9.603 | 9.677 | 269,564 | -0.01(-0.08%) |
Apr 26, 2005 | 9.555 | 9.736 | 9.548 | 9.684 | 292,134 | +0.13(+1.35%) |
Apr 25, 2005 | 9.475 | 9.615 | 9.453 | 9.555 | 253,034 | +0.09(+0.91%) |
Apr 22, 2005 | 9.576 | 9.661 | 9.450 | 9.469 | 380,823 | -0.08(-0.79%) |
Apr 21, 2005 | 9.548 | 9.658 | 9.519 | 9.544 | 177,696 | +0.04(+0.38%) |
Apr 20, 2005 | 9.562 | 9.585 | 9.472 | 9.508 | 333,459 | -0.05(-0.56%) |
Apr 19, 2005 | 9.485 | 9.607 | 9.485 | 9.562 | 398,307 | +0.05(+0.51%) |
Apr 18, 2005 | 9.532 | 9.554 | 9.463 | 9.513 | 412,929 | -0.08(-0.85%) |
Apr 15, 2005 | 9.752 | 9.799 | 9.516 | 9.595 | 242,226 | -0.16(-1.61%) |
Apr 14, 2005 | 9.802 | 9.806 | 9.752 | 9.752 | 263,524 | -0.04(-0.43%) |
Apr 13, 2005 | 9.831 | 9.925 | 9.755 | 9.794 | 224,425 | -0.06(-0.57%) |
Apr 12, 2005 | 9.752 | 9.900 | 9.702 | 9.851 | 297,538 | +0.08(+0.82%) |
Apr 11, 2005 | 9.760 | 9.828 | 9.752 | 9.771 | 182,146 | +0.01(+0.13%) |
Apr 08, 2005 | 9.853 | 9.870 | 9.743 | 9.758 | 147,179 | -0.09(-0.94%) |
Apr 07, 2005 | 9.675 | 9.875 | 9.675 | 9.851 | 152,265 | +0.19(+1.99%) |
Apr 06, 2005 | 9.684 | 9.761 | 9.658 | 9.659 | 249,855 | -0.06(-0.63%) |
Apr 05, 2005 | 9.642 | 9.724 | 9.582 | 9.721 | 390,995 | +0.11(+1.10%) |
Apr 04, 2005 | 9.658 | 9.680 | 9.577 | 9.615 | 271,789 | -0.04(-0.44%) |
Apr 01, 2005 | 9.752 | 9.752 | 9.607 | 9.658 | 347,445 | -0.09(-0.89%) |
Mar 31, 2005 | 9.694 | 9.750 | 9.662 | 9.744 | 370,333 | +0.06(+0.60%) |
Mar 30, 2005 | 9.598 | 9.725 | 9.548 | 9.686 | 451,393 | +0.11(+1.17%) |
Mar 29, 2005 | 9.596 | 9.673 | 9.532 | 9.574 | 347,763 | -0.02(-0.23%) |
Mar 28, 2005 | 9.585 | 9.631 | 9.541 | 9.596 | 248,584 | +0.03(+0.28%) |
Mar 24, 2005 | 9.527 | 9.614 | 9.524 | 9.570 | 243,816 | +0.06(+0.61%) |
Mar 23, 2005 | 9.555 | 9.565 | 9.450 | 9.511 | 394,492 | -0.07(-0.72%) |
Mar 22, 2005 | 9.634 | 9.639 | 9.551 | 9.581 | 672,004 | -0.05(-0.52%) |
Mar 21, 2005 | 9.768 | 9.768 | 9.604 | 9.631 | 212,663 | -0.15(-1.54%) |
Mar 18, 2005 | 9.881 | 9.972 | 9.747 | 9.782 | 496,215 | -0.13(-1.27%) |
Mar 17, 2005 | 9.713 | 9.912 | 9.705 | 9.908 | 681,858 | +0.21(+2.14%) |
Mar 16, 2005 | 9.689 | 9.793 | 9.626 | 9.700 | 453,618 | +0.01(+0.11%) |
Mar 15, 2005 | 9.475 | 9.769 | 9.475 | 9.689 | 602,387 | +0.17(+1.84%) |
Mar 14, 2005 | 9.367 | 9.548 | 9.354 | 9.515 | 527,685 | +0.15(+1.58%) |
Mar 11, 2005 | 9.481 | 9.521 | 9.343 | 9.367 | 325,194 | -0.11(-1.21%) |
Mar 10, 2005 | 9.516 | 9.562 | 9.464 | 9.481 | 363,975 | -0.05(-0.56%) |
Mar 09, 2005 | 9.540 | 9.559 | 9.463 | 9.535 | 572,189 | -0.00(-0.05%) |
Mar 08, 2005 | 9.401 | 9.590 | 9.390 | 9.540 | 758,786 | +0.11(+1.22%) |
Mar 07, 2005 | 9.359 | 9.434 | 9.359 | 9.425 | 504,797 | +0.07(+0.71%) |
Mar 04, 2005 | 9.334 | 9.368 | 9.312 | 9.359 | 6,933,023 | +0.06(+0.69%) |
Mar 03, 2005 | 9.386 | 9.386 | 9.209 | 9.294 | 473,645 | -0.08(-0.89%) |
Mar 02, 2005 | 9.422 | 9.516 | 9.332 | 9.378 | 411,976 | -0.04(-0.47%) |
Mar 01, 2005 | 9.324 | 9.434 | 9.299 | 9.422 | 455,526 | +0.12(+1.30%) |
Feb 28, 2005 | 9.123 | 9.343 | 9.084 | 9.301 | 411,976 | +0.13(+1.42%) |
Feb 25, 2005 | 9.206 | 9.206 | 9.128 | 9.170 | 246,041 | -0.02(-0.22%) |
Feb 24, 2005 | 9.159 | 9.340 | 9.093 | 9.190 | 539,129 | +0.05(+0.57%) |
Feb 23, 2005 | 9.157 | 9.178 | 9.128 | 9.139 | 269,882 | -0.00(-0.05%) |
Feb 22, 2005 | 9.139 | 9.178 | 9.021 | 9.143 | 355,075 | +0.00(+0.05%) |
Feb 18, 2005 | 9.318 | 9.319 | 9.139 | 9.139 | 365,565 | -0.18(-1.94%) |
Feb 17, 2005 | 9.266 | 9.338 | 9.121 | 9.319 | 600,798 | +0.07(+0.75%) |
Feb 16, 2005 | 9.343 | 9.414 | 9.250 | 9.250 | 861,780 | -0.15(-1.59%) |
Feb 15, 2005 | 9.398 | 9.445 | 9.338 | 9.400 | 245,723 | +0.02(+0.18%) |
Feb 14, 2005 | 9.359 | 9.474 | 9.351 | 9.382 | 338,863 | +0.03(+0.32%) |
Feb 11, 2005 | 9.280 | 9.376 | 9.264 | 9.352 | 195,497 | +0.09(+0.97%) |
Feb 10, 2005 | 9.146 | 9.315 | 9.146 | 9.263 | 359,525 | +0.12(+1.27%) |
Feb 09, 2005 | 9.390 | 9.390 | 9.146 | 9.146 | 97,907 | -0.23(-2.43%) |
Feb 08, 2005 | 9.365 | 9.400 | 9.281 | 9.375 | 115,391 | +0.01(+0.10%) |
Feb 07, 2005 | 9.324 | 9.390 | 9.308 | 9.365 | 236,186 | +0.05(+0.51%) |
Feb 04, 2005 | 9.139 | 9.327 | 9.099 | 9.318 | 189,776 | +0.20(+2.17%) |
Feb 03, 2005 | 9.225 | 9.293 | 9.110 | 9.120 | 205,352 | -0.11(-1.23%) |
Feb 02, 2005 | 9.201 | 9.304 | 9.179 | 9.233 | 180,557 | +0.02(+0.22%) |