Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.036 | 9.036 | 9.036 | 9.036 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 9.036 | 9.036 | 9.036 | 9.036 | 2,210 | -0.28(-3.05%) |
Apr 27, 2005 | 9.321 | 9.321 | 9.321 | 9.321 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 9.321 | 9.321 | 9.321 | 9.321 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 9.048 | 9.321 | 9.036 | 9.321 | 1,962 | +0.28(+3.15%) |
Apr 22, 2005 | 9.230 | 9.496 | 9.024 | 9.036 | 12,061 | -0.18(-1.97%) |
Apr 21, 2005 | 9.019 | 9.218 | 9.019 | 9.218 | 495 | +0.08(+0.86%) |
Apr 20, 2005 | 9.139 | 9.139 | 9.139 | 9.139 | 660 | +0.01(+0.13%) |
Apr 19, 2005 | 9.018 | 9.127 | 8.988 | 9.127 | 1,984 | +0.14(+1.55%) |
Apr 18, 2005 | 9.018 | 9.139 | 8.988 | 8.988 | 1,652 | -0.03(-0.34%) |
Apr 15, 2005 | 9.018 | 9.018 | 9.018 | 9.018 | 413 | +0.00(+0.00%) |
Apr 14, 2005 | 9.018 | 9.018 | 9.018 | 9.018 | 330 | -0.12(-1.32%) |
Apr 13, 2005 | 9.139 | 9.139 | 9.139 | 9.139 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 9.139 | 9.139 | 9.139 | 9.139 | 413 | +0.06(+0.67%) |
Apr 11, 2005 | 9.078 | 9.085 | 8.988 | 9.078 | 2,040 | -0.15(-1.64%) |
Apr 08, 2005 | 9.230 | 9.230 | 9.230 | 9.230 | 1,073 | +0.00(+0.00%) |
Apr 07, 2005 | 9.230 | 9.230 | 9.230 | 9.230 | 639 | +0.01(+0.07%) |
Apr 06, 2005 | 8.988 | 9.224 | 8.988 | 9.223 | 1,073 | +0.17(+1.93%) |
Apr 05, 2005 | 9.018 | 9.078 | 9.018 | 9.048 | 1,766 | -0.05(-0.60%) |
Apr 04, 2005 | 9.103 | 9.103 | 9.103 | 9.103 | 165 | +0.11(+1.28%) |
Apr 01, 2005 | 8.988 | 8.988 | 8.988 | 8.988 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 8.988 | 8.988 | 8.988 | 8.988 | 330 | -0.03(-0.34%) |
Mar 30, 2005 | 9.109 | 9.230 | 9.018 | 9.018 | 2,739 | -0.09(-1.00%) |
Mar 29, 2005 | 8.963 | 9.109 | 8.963 | 9.109 | 36,384 | +0.13(+1.48%) |
Mar 28, 2005 | 8.976 | 8.976 | 8.976 | 8.976 | 231 | -0.02(-0.20%) |
Mar 24, 2005 | 9.139 | 9.139 | 8.994 | 8.994 | 1,933 | -0.13(-1.39%) |
Mar 23, 2005 | 9.121 | 9.121 | 9.121 | 9.121 | 536 | +0.05(+0.54%) |
Mar 22, 2005 | 9.030 | 9.072 | 8.957 | 9.072 | 1,425 | -0.13(-1.39%) |
Mar 21, 2005 | 9.187 | 9.200 | 9.187 | 9.200 | 380 | +0.00(+0.00%) |
Mar 18, 2005 | 9.212 | 9.212 | 9.200 | 9.200 | 1,652 | +0.12(+1.33%) |
Mar 17, 2005 | 9.381 | 9.381 | 8.939 | 9.078 | 1,518 | +0.00(+0.00%) |
Mar 16, 2005 | 9.672 | 9.672 | 9.078 | 9.078 | 3,986 | -0.16(-1.76%) |
Mar 15, 2005 | 9.605 | 9.605 | 8.957 | 9.241 | 9,569 | -0.20(-2.12%) |
Mar 14, 2005 | 9.436 | 9.599 | 9.163 | 9.442 | 15,939 | +0.21(+2.30%) |
Mar 11, 2005 | 9.423 | 9.423 | 9.078 | 9.230 | 3,139 | +0.09(+0.99%) |
Mar 10, 2005 | 9.236 | 9.236 | 9.139 | 9.139 | 5,675 | -0.24(-2.58%) |
Mar 09, 2005 | 9.436 | 9.436 | 9.321 | 9.381 | 1,487 | +0.15(+1.64%) |
Mar 08, 2005 | 9.230 | 9.230 | 9.230 | 9.230 | 474 | -0.14(-1.49%) |
Mar 07, 2005 | 9.368 | 9.369 | 9.363 | 9.369 | 495 | +0.06(+0.65%) |
Mar 04, 2005 | 9.230 | 9.308 | 9.230 | 9.308 | 1,374 | +0.08(+0.85%) |
Mar 03, 2005 | 9.375 | 9.375 | 9.230 | 9.230 | 2,643 | +0.00(+0.00%) |
Mar 02, 2005 | 9.139 | 9.230 | 9.139 | 9.230 | 801 | -0.26(-2.74%) |
Mar 01, 2005 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 9.490 | 9.496 | 9.430 | 9.490 | 4,543 | +0.07(+0.77%) |
Feb 25, 2005 | 9.599 | 9.599 | 9.417 | 9.417 | 660 | +0.01(+0.06%) |
Feb 24, 2005 | 9.417 | 9.484 | 9.411 | 9.411 | 4,048 | -0.07(-0.77%) |
Feb 23, 2005 | 9.411 | 9.484 | 9.411 | 9.484 | 2,147 | -0.09(-0.95%) |
Feb 22, 2005 | 9.563 | 9.605 | 9.563 | 9.575 | 6,759 | +0.06(+0.58%) |
Feb 18, 2005 | 9.526 | 9.532 | 9.411 | 9.520 | 3,180 | +0.04(+0.38%) |
Feb 17, 2005 | 9.532 | 9.532 | 9.417 | 9.484 | 1,781 | +0.11(+1.22%) |
Feb 16, 2005 | 9.381 | 9.399 | 9.248 | 9.370 | 5,791 | -0.11(-1.14%) |
Feb 15, 2005 | 9.442 | 9.563 | 9.423 | 9.478 | 18,530 | +0.02(+0.26%) |
Feb 14, 2005 | 9.411 | 9.502 | 9.411 | 9.454 | 9,386 | +0.04(+0.39%) |
Feb 11, 2005 | 9.430 | 9.478 | 9.411 | 9.417 | 4,956 | -0.03(-0.32%) |
Feb 10, 2005 | 9.556 | 9.556 | 9.427 | 9.448 | 1,487 | +0.04(+0.39%) |
Feb 09, 2005 | 9.411 | 9.430 | 9.411 | 9.411 | 5,536 | -0.02(-0.19%) |
Feb 08, 2005 | 9.520 | 9.551 | 9.430 | 9.430 | 8,647 | +0.01(+0.13%) |
Feb 07, 2005 | 9.417 | 9.417 | 9.417 | 9.417 | 1,156 | -0.07(-0.77%) |
Feb 04, 2005 | 9.508 | 9.514 | 9.490 | 9.490 | 495 | +0.10(+1.03%) |
Feb 03, 2005 | 9.478 | 9.478 | 9.387 | 9.393 | 5,039 | -0.14(-1.46%) |
Feb 02, 2005 | 9.382 | 9.532 | 9.357 | 9.532 | 12,578 | +0.05(+0.51%) |