Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.940 | 10.07 | 9.901 | 10.02 | 330,061 | +0.08(+0.79%) |
Apr 28, 2005 | 9.971 | 10.03 | 9.905 | 9.940 | 410,111 | -0.09(-0.87%) |
Apr 27, 2005 | 9.997 | 10.09 | 9.935 | 10.03 | 487,179 | -0.18(-1.75%) |
Apr 26, 2005 | 10.21 | 10.30 | 10.15 | 10.21 | 572,045 | -0.03(-0.26%) |
Apr 25, 2005 | 10.13 | 10.26 | 10.13 | 10.23 | 446,581 | +0.08(+0.82%) |
Apr 22, 2005 | 10.07 | 10.17 | 10.03 | 10.15 | 382,816 | +0.03(+0.35%) |
Apr 21, 2005 | 10.18 | 10.21 | 10.03 | 10.11 | 735,815 | +0.02(+0.22%) |
Apr 20, 2005 | 10.05 | 10.16 | 10.01 | 10.09 | 887,427 | -0.01(-0.13%) |
Apr 19, 2005 | 9.810 | 10.11 | 9.810 | 10.11 | 1,988,627 | +0.33(+3.39%) |
Apr 18, 2005 | 9.635 | 9.818 | 9.578 | 9.775 | 394,055 | +0.10(+1.04%) |
Apr 15, 2005 | 9.600 | 9.714 | 9.548 | 9.674 | 460,801 | +0.08(+0.86%) |
Apr 14, 2005 | 9.744 | 9.788 | 9.565 | 9.592 | 289,922 | -0.15(-1.57%) |
Apr 13, 2005 | 9.853 | 9.897 | 9.718 | 9.744 | 314,923 | -0.11(-1.11%) |
Apr 12, 2005 | 9.548 | 9.857 | 9.522 | 9.853 | 366,301 | +0.27(+2.77%) |
Apr 11, 2005 | 9.657 | 9.670 | 9.565 | 9.587 | 346,117 | -0.01(-0.09%) |
Apr 08, 2005 | 9.709 | 9.709 | 9.592 | 9.596 | 405,982 | -0.11(-1.17%) |
Apr 07, 2005 | 9.635 | 9.709 | 9.578 | 9.709 | 431,901 | +0.07(+0.77%) |
Apr 06, 2005 | 9.653 | 9.714 | 9.622 | 9.635 | 391,303 | -0.01(-0.09%) |
Apr 05, 2005 | 9.592 | 9.679 | 9.592 | 9.644 | 614,020 | +0.05(+0.55%) |
Apr 04, 2005 | 9.592 | 9.705 | 9.469 | 9.592 | 625,029 | +0.00(+0.05%) |
Apr 01, 2005 | 9.618 | 9.766 | 9.452 | 9.587 | 413,781 | +0.02(+0.23%) |
Mar 31, 2005 | 9.644 | 9.696 | 9.500 | 9.565 | 703,244 | -0.14(-1.39%) |
Mar 30, 2005 | 9.722 | 9.779 | 9.648 | 9.701 | 969,312 | +0.24(+2.58%) |
Mar 29, 2005 | 9.544 | 9.683 | 9.448 | 9.456 | 412,175 | -0.15(-1.54%) |
Mar 28, 2005 | 9.653 | 9.701 | 9.504 | 9.605 | 396,808 | -0.05(-0.50%) |
Mar 24, 2005 | 9.705 | 9.831 | 9.648 | 9.653 | 347,264 | -0.03(-0.27%) |
Mar 23, 2005 | 9.666 | 9.744 | 9.483 | 9.679 | 631,911 | +0.01(+0.14%) |
Mar 22, 2005 | 9.871 | 9.984 | 9.666 | 9.666 | 723,658 | -0.20(-1.99%) |
Mar 21, 2005 | 9.940 | 9.940 | 9.818 | 9.862 | 692,923 | -0.10(-1.01%) |
Mar 18, 2005 | 10.04 | 10.04 | 9.818 | 9.962 | 705,997 | +0.00(+0.04%) |
Mar 17, 2005 | 9.875 | 10.01 | 9.849 | 9.958 | 320,886 | +0.07(+0.66%) |
Mar 16, 2005 | 9.949 | 10.11 | 9.866 | 9.892 | 307,812 | -0.11(-1.09%) |
Mar 15, 2005 | 9.980 | 10.15 | 9.971 | 10.00 | 708,061 | +0.04(+0.39%) |
Mar 14, 2005 | 9.853 | 10.02 | 9.810 | 9.962 | 2,994,409 | +0.13(+1.33%) |
Mar 11, 2005 | 9.892 | 9.923 | 9.788 | 9.831 | 742,008 | -0.12(-1.18%) |
Mar 10, 2005 | 9.901 | 10.01 | 9.827 | 9.949 | 887,198 | +0.03(+0.31%) |
Mar 09, 2005 | 10.19 | 10.21 | 9.919 | 9.919 | 1,139,045 | -0.32(-3.11%) |
Mar 08, 2005 | 10.24 | 10.30 | 10.20 | 10.24 | 522,502 | -0.03(-0.34%) |
Mar 07, 2005 | 10.21 | 10.42 | 10.15 | 10.27 | 338,548 | +0.06(+0.60%) |
Mar 04, 2005 | 10.02 | 10.25 | 9.997 | 10.21 | 655,306 | +0.18(+1.78%) |
Mar 03, 2005 | 9.823 | 10.07 | 9.810 | 10.03 | 546,815 | +0.22(+2.22%) |
Mar 02, 2005 | 9.666 | 9.827 | 9.622 | 9.814 | 650,031 | +0.11(+1.12%) |
Mar 01, 2005 | 9.622 | 9.779 | 9.605 | 9.705 | 485,803 | +0.10(+1.09%) |
Feb 28, 2005 | 9.657 | 9.657 | 9.491 | 9.600 | 483,738 | -0.06(-0.59%) |
Feb 25, 2005 | 9.465 | 9.687 | 9.465 | 9.657 | 564,935 | +0.18(+1.89%) |
Feb 24, 2005 | 9.408 | 9.483 | 9.339 | 9.478 | 544,980 | +0.10(+1.07%) |
Feb 23, 2005 | 9.417 | 9.461 | 9.374 | 9.378 | 502,088 | -0.01(-0.09%) |
Feb 22, 2005 | 9.618 | 9.618 | 9.352 | 9.387 | 781,918 | -0.27(-2.80%) |
Feb 18, 2005 | 9.670 | 9.692 | 9.596 | 9.657 | 461,490 | -0.00(-0.05%) |
Feb 17, 2005 | 9.714 | 9.727 | 9.653 | 9.661 | 284,187 | -0.05(-0.54%) |
Feb 16, 2005 | 9.613 | 9.714 | 9.561 | 9.714 | 327,538 | +0.07(+0.68%) |
Feb 15, 2005 | 9.574 | 9.740 | 9.574 | 9.648 | 534,199 | +0.02(+0.23%) |
Feb 14, 2005 | 9.578 | 9.705 | 9.565 | 9.626 | 289,463 | +0.01(+0.14%) |
Feb 11, 2005 | 9.557 | 9.635 | 9.483 | 9.613 | 438,782 | +0.06(+0.64%) |
Feb 10, 2005 | 9.513 | 9.570 | 9.430 | 9.552 | 617,690 | +0.04(+0.41%) |
Feb 09, 2005 | 9.522 | 9.526 | 9.439 | 9.513 | 836,737 | +0.01(+0.09%) |
Feb 08, 2005 | 9.469 | 9.504 | 9.430 | 9.504 | 913,117 | +0.02(+0.23%) |
Feb 07, 2005 | 9.461 | 9.483 | 9.413 | 9.483 | 477,545 | +0.02(+0.23%) |
Feb 04, 2005 | 9.360 | 9.491 | 9.360 | 9.461 | 560,806 | +0.10(+1.12%) |
Feb 03, 2005 | 9.417 | 9.461 | 9.313 | 9.356 | 313,776 | -0.08(-0.88%) |
Feb 02, 2005 | 9.382 | 9.474 | 9.347 | 9.439 | 549,338 | +0.07(+0.79%) |