Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.818 | 9.047 | 8.818 | 8.947 | 24,579 | +0.10(+1.13%) |
Apr 28, 2005 | 8.914 | 9.042 | 8.843 | 8.847 | 33,736 | -0.06(-0.70%) |
Apr 27, 2005 | 9.088 | 9.098 | 8.881 | 8.910 | 24,820 | -0.24(-2.59%) |
Apr 26, 2005 | 9.005 | 9.150 | 9.005 | 9.146 | 20,723 | +0.23(+2.61%) |
Apr 25, 2005 | 8.922 | 8.976 | 8.822 | 8.914 | 24,579 | -0.01(-0.09%) |
Apr 22, 2005 | 9.213 | 9.213 | 8.827 | 8.922 | 42,411 | -0.29(-3.15%) |
Apr 21, 2005 | 8.910 | 9.233 | 8.901 | 9.213 | 27,230 | +0.30(+3.40%) |
Apr 20, 2005 | 9.026 | 9.026 | 8.822 | 8.910 | 27,230 | -0.32(-3.51%) |
Apr 19, 2005 | 8.922 | 9.233 | 8.881 | 9.233 | 144,585 | +0.31(+3.49%) |
Apr 18, 2005 | 9.130 | 9.130 | 8.922 | 8.922 | 14,940 | -0.11(-1.19%) |
Apr 15, 2005 | 9.059 | 9.354 | 9.026 | 9.030 | 33,736 | -0.02(-0.27%) |
Apr 14, 2005 | 9.358 | 9.358 | 9.055 | 9.055 | 10,602 | -0.33(-3.54%) |
Apr 13, 2005 | 9.669 | 9.669 | 9.383 | 9.387 | 18,073 | -0.29(-3.00%) |
Apr 12, 2005 | 9.607 | 9.677 | 9.462 | 9.677 | 64,099 | +0.01(+0.09%) |
Apr 11, 2005 | 9.702 | 9.794 | 9.586 | 9.669 | 90,847 | -0.07(-0.77%) |
Apr 08, 2005 | 9.960 | 9.960 | 9.744 | 9.744 | 9,879 | -0.22(-2.17%) |
Apr 07, 2005 | 9.711 | 9.960 | 9.711 | 9.960 | 2,891 | +0.18(+1.87%) |
Apr 06, 2005 | 9.823 | 9.877 | 9.731 | 9.777 | 11,084 | -0.00(-0.04%) |
Apr 05, 2005 | 9.918 | 9.939 | 9.781 | 9.781 | 4,819 | -0.14(-1.38%) |
Apr 04, 2005 | 9.856 | 9.943 | 9.827 | 9.918 | 14,458 | +0.02(+0.21%) |
Apr 01, 2005 | 9.773 | 9.910 | 9.520 | 9.897 | 31,808 | +0.14(+1.45%) |
Mar 31, 2005 | 9.856 | 9.877 | 9.752 | 9.756 | 17,350 | -0.07(-0.72%) |
Mar 30, 2005 | 9.628 | 9.827 | 9.545 | 9.827 | 14,940 | +0.15(+1.54%) |
Mar 29, 2005 | 9.960 | 9.960 | 9.673 | 9.677 | 18,555 | -0.28(-2.83%) |
Mar 28, 2005 | 9.877 | 10.01 | 9.831 | 9.960 | 13,494 | +0.13(+1.35%) |
Mar 24, 2005 | 9.611 | 9.877 | 9.611 | 9.827 | 19,519 | +0.22(+2.29%) |
Mar 23, 2005 | 9.669 | 9.673 | 9.607 | 9.607 | 21,928 | -0.07(-0.77%) |
Mar 22, 2005 | 9.545 | 9.681 | 9.482 | 9.681 | 12,048 | +0.13(+1.39%) |
Mar 21, 2005 | 9.598 | 9.665 | 9.545 | 9.549 | 4,819 | -0.09(-0.95%) |
Mar 18, 2005 | 9.897 | 9.976 | 9.582 | 9.640 | 64,099 | -0.15(-1.57%) |
Mar 17, 2005 | 9.652 | 9.794 | 9.652 | 9.794 | 9,879 | +0.14(+1.46%) |
Mar 16, 2005 | 9.690 | 9.690 | 9.441 | 9.652 | 25,543 | -0.08(-0.81%) |
Mar 15, 2005 | 9.586 | 9.794 | 9.586 | 9.731 | 26,025 | +0.16(+1.69%) |
Mar 14, 2005 | 9.773 | 9.835 | 9.482 | 9.569 | 26,266 | -0.23(-2.33%) |
Mar 11, 2005 | 10.01 | 10.15 | 9.798 | 9.798 | 15,663 | -0.19(-1.87%) |
Mar 10, 2005 | 10.04 | 10.08 | 9.835 | 9.984 | 15,663 | -0.12(-1.19%) |
Mar 09, 2005 | 9.918 | 10.17 | 9.918 | 10.10 | 25,543 | +0.19(+1.88%) |
Mar 08, 2005 | 9.951 | 10.02 | 9.918 | 9.918 | 6,747 | -0.03(-0.33%) |
Mar 07, 2005 | 9.939 | 10.06 | 9.939 | 9.951 | 7,711 | +0.03(+0.33%) |
Mar 04, 2005 | 9.835 | 9.980 | 9.802 | 9.918 | 5,542 | +0.15(+1.49%) |
Mar 03, 2005 | 9.893 | 9.955 | 9.773 | 9.773 | 12,048 | -0.12(-1.26%) |
Mar 02, 2005 | 9.877 | 9.955 | 9.835 | 9.897 | 6,988 | -0.04(-0.38%) |
Mar 01, 2005 | 9.835 | 9.939 | 9.760 | 9.935 | 21,205 | +0.10(+1.01%) |
Feb 28, 2005 | 9.897 | 9.901 | 9.835 | 9.835 | 10,361 | -0.12(-1.21%) |
Feb 25, 2005 | 9.980 | 10.02 | 9.955 | 9.955 | 15,422 | -0.05(-0.50%) |
Feb 24, 2005 | 9.503 | 10.01 | 9.462 | 10.01 | 48,677 | +0.50(+5.28%) |
Feb 23, 2005 | 9.441 | 9.540 | 9.441 | 9.503 | 60,002 | +0.07(+0.79%) |
Feb 22, 2005 | 9.482 | 9.545 | 9.374 | 9.428 | 39,519 | -0.09(-0.92%) |
Feb 18, 2005 | 9.441 | 9.607 | 9.420 | 9.515 | 28,435 | +0.14(+1.46%) |
Feb 17, 2005 | 9.337 | 9.453 | 9.275 | 9.379 | 12,048 | +0.01(+0.13%) |
Feb 16, 2005 | 9.088 | 9.379 | 9.059 | 9.366 | 16,868 | +0.27(+2.92%) |
Feb 15, 2005 | 9.150 | 9.150 | 8.980 | 9.101 | 25,784 | -0.07(-0.77%) |
Feb 14, 2005 | 9.067 | 9.233 | 9.067 | 9.171 | 23,133 | +0.04(+0.45%) |
Feb 11, 2005 | 9.208 | 9.320 | 8.984 | 9.130 | 34,941 | -0.08(-0.86%) |
Feb 10, 2005 | 9.636 | 9.847 | 9.150 | 9.208 | 56,388 | -0.47(-4.85%) |
Feb 09, 2005 | 9.843 | 9.847 | 9.677 | 9.677 | 11,084 | -0.15(-1.52%) |
Feb 08, 2005 | 9.789 | 9.827 | 9.715 | 9.827 | 22,169 | +0.03(+0.34%) |
Feb 07, 2005 | 9.764 | 9.794 | 9.752 | 9.794 | 2,650 | +0.07(+0.77%) |
Feb 04, 2005 | 9.681 | 9.735 | 9.669 | 9.719 | 4,337 | -0.00(-0.04%) |
Feb 03, 2005 | 9.652 | 9.723 | 9.628 | 9.723 | 12,289 | +0.10(+0.99%) |
Feb 02, 2005 | 9.669 | 9.715 | 9.553 | 9.628 | 14,217 | +0.00(+0.00%) |