Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.819 | 9.048 | 8.819 | 8.948 | 24,576 | +0.10(+1.13%) |
Apr 28, 2005 | 8.915 | 9.043 | 8.844 | 8.848 | 33,732 | -0.06(-0.70%) |
Apr 27, 2005 | 9.089 | 9.099 | 8.882 | 8.911 | 24,817 | -0.24(-2.59%) |
Apr 26, 2005 | 9.006 | 9.151 | 9.006 | 9.147 | 20,721 | +0.23(+2.61%) |
Apr 25, 2005 | 8.923 | 8.977 | 8.823 | 8.915 | 24,576 | -0.01(-0.09%) |
Apr 22, 2005 | 9.214 | 9.214 | 8.828 | 8.923 | 42,407 | -0.29(-3.15%) |
Apr 21, 2005 | 8.911 | 9.234 | 8.902 | 9.214 | 27,227 | +0.30(+3.40%) |
Apr 20, 2005 | 9.027 | 9.027 | 8.823 | 8.911 | 27,227 | -0.32(-3.51%) |
Apr 19, 2005 | 8.923 | 9.234 | 8.882 | 9.234 | 144,569 | +0.31(+3.49%) |
Apr 18, 2005 | 9.131 | 9.131 | 8.923 | 8.923 | 14,938 | -0.11(-1.19%) |
Apr 15, 2005 | 9.060 | 9.355 | 9.027 | 9.031 | 33,732 | -0.02(-0.27%) |
Apr 14, 2005 | 9.359 | 9.359 | 9.056 | 9.056 | 10,601 | -0.33(-3.54%) |
Apr 13, 2005 | 9.670 | 9.670 | 9.384 | 9.388 | 18,071 | -0.29(-3.00%) |
Apr 12, 2005 | 9.608 | 9.678 | 9.463 | 9.678 | 64,092 | +0.01(+0.09%) |
Apr 11, 2005 | 9.703 | 9.795 | 9.587 | 9.670 | 90,837 | -0.07(-0.77%) |
Apr 08, 2005 | 9.961 | 9.961 | 9.745 | 9.745 | 9,878 | -0.22(-2.17%) |
Apr 07, 2005 | 9.712 | 9.961 | 9.712 | 9.961 | 2,891 | +0.18(+1.87%) |
Apr 06, 2005 | 9.824 | 9.878 | 9.732 | 9.778 | 11,083 | -0.00(-0.04%) |
Apr 05, 2005 | 9.919 | 9.940 | 9.782 | 9.782 | 4,818 | -0.14(-1.38%) |
Apr 04, 2005 | 9.857 | 9.944 | 9.828 | 9.919 | 14,456 | +0.02(+0.21%) |
Apr 01, 2005 | 9.774 | 9.911 | 9.521 | 9.898 | 31,805 | +0.14(+1.45%) |
Mar 31, 2005 | 9.857 | 9.878 | 9.753 | 9.757 | 17,348 | -0.07(-0.72%) |
Mar 30, 2005 | 9.629 | 9.828 | 9.546 | 9.828 | 14,938 | +0.15(+1.54%) |
Mar 29, 2005 | 9.961 | 9.961 | 9.674 | 9.678 | 18,553 | -0.28(-2.83%) |
Mar 28, 2005 | 9.878 | 10.01 | 9.832 | 9.961 | 13,493 | +0.13(+1.35%) |
Mar 24, 2005 | 9.612 | 9.878 | 9.612 | 9.828 | 19,516 | +0.22(+2.29%) |
Mar 23, 2005 | 9.670 | 9.674 | 9.608 | 9.608 | 21,926 | -0.07(-0.77%) |
Mar 22, 2005 | 9.546 | 9.683 | 9.483 | 9.683 | 12,047 | +0.13(+1.39%) |
Mar 21, 2005 | 9.600 | 9.666 | 9.546 | 9.550 | 4,818 | -0.09(-0.95%) |
Mar 18, 2005 | 9.898 | 9.977 | 9.583 | 9.641 | 64,092 | -0.15(-1.57%) |
Mar 17, 2005 | 9.653 | 9.795 | 9.653 | 9.795 | 9,878 | +0.14(+1.46%) |
Mar 16, 2005 | 9.691 | 9.691 | 9.442 | 9.653 | 25,540 | -0.08(-0.81%) |
Mar 15, 2005 | 9.587 | 9.795 | 9.587 | 9.732 | 26,022 | +0.16(+1.69%) |
Mar 14, 2005 | 9.774 | 9.836 | 9.483 | 9.570 | 26,263 | -0.23(-2.33%) |
Mar 11, 2005 | 10.01 | 10.15 | 9.799 | 9.799 | 15,661 | -0.19(-1.87%) |
Mar 10, 2005 | 10.04 | 10.08 | 9.836 | 9.986 | 15,661 | -0.12(-1.19%) |
Mar 09, 2005 | 9.919 | 10.17 | 9.919 | 10.11 | 25,540 | +0.19(+1.88%) |
Mar 08, 2005 | 9.952 | 10.02 | 9.919 | 9.919 | 6,746 | -0.03(-0.33%) |
Mar 07, 2005 | 9.940 | 10.06 | 9.940 | 9.952 | 7,710 | +0.03(+0.33%) |
Mar 04, 2005 | 9.836 | 9.981 | 9.803 | 9.919 | 5,541 | +0.15(+1.49%) |
Mar 03, 2005 | 9.894 | 9.956 | 9.774 | 9.774 | 12,047 | -0.12(-1.26%) |
Mar 02, 2005 | 9.878 | 9.956 | 9.836 | 9.898 | 6,987 | -0.04(-0.38%) |
Mar 01, 2005 | 9.836 | 9.940 | 9.761 | 9.936 | 21,203 | +0.10(+1.01%) |
Feb 28, 2005 | 9.898 | 9.902 | 9.836 | 9.836 | 10,360 | -0.12(-1.21%) |
Feb 25, 2005 | 9.981 | 10.02 | 9.956 | 9.956 | 15,420 | -0.05(-0.50%) |
Feb 24, 2005 | 9.504 | 10.01 | 9.463 | 10.01 | 48,671 | +0.50(+5.28%) |
Feb 23, 2005 | 9.442 | 9.541 | 9.442 | 9.504 | 59,996 | +0.07(+0.79%) |
Feb 22, 2005 | 9.483 | 9.546 | 9.375 | 9.429 | 39,515 | -0.09(-0.92%) |
Feb 18, 2005 | 9.442 | 9.608 | 9.421 | 9.517 | 28,432 | +0.14(+1.46%) |
Feb 17, 2005 | 9.338 | 9.454 | 9.276 | 9.380 | 12,047 | +0.01(+0.13%) |
Feb 16, 2005 | 9.089 | 9.380 | 9.060 | 9.367 | 16,866 | +0.27(+2.92%) |
Feb 15, 2005 | 9.151 | 9.151 | 8.981 | 9.101 | 25,781 | -0.07(-0.77%) |
Feb 14, 2005 | 9.068 | 9.234 | 9.068 | 9.172 | 23,131 | +0.04(+0.45%) |
Feb 11, 2005 | 9.209 | 9.321 | 8.985 | 9.131 | 34,937 | -0.08(-0.86%) |
Feb 10, 2005 | 9.637 | 9.849 | 9.151 | 9.209 | 56,382 | -0.47(-4.85%) |
Feb 09, 2005 | 9.844 | 9.849 | 9.678 | 9.678 | 11,083 | -0.15(-1.52%) |
Feb 08, 2005 | 9.790 | 9.828 | 9.716 | 9.828 | 22,167 | +0.03(+0.34%) |
Feb 07, 2005 | 9.766 | 9.795 | 9.753 | 9.795 | 2,650 | +0.07(+0.77%) |
Feb 04, 2005 | 9.683 | 9.736 | 9.670 | 9.720 | 4,337 | -0.00(-0.04%) |
Feb 03, 2005 | 9.653 | 9.724 | 9.629 | 9.724 | 12,288 | +0.10(+0.99%) |
Feb 02, 2005 | 9.670 | 9.716 | 9.554 | 9.629 | 14,216 | +0.00(+0.00%) |