Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.770 | 8.880 | 8.605 | 8.875 | 583,758 | +0.19(+2.19%) |
Apr 28, 2005 | 8.935 | 8.960 | 8.645 | 8.685 | 508,546 | -0.30(-3.34%) |
Apr 27, 2005 | 8.980 | 9.070 | 8.815 | 8.985 | 238,752 | -0.05(-0.61%) |
Apr 26, 2005 | 9.245 | 9.265 | 9.010 | 9.040 | 210,640 | -0.18(-1.95%) |
Apr 25, 2005 | 9.175 | 9.250 | 9.080 | 9.220 | 283,132 | +0.11(+1.21%) |
Apr 22, 2005 | 9.300 | 9.340 | 9.055 | 9.110 | 227,580 | -0.11(-1.19%) |
Apr 21, 2005 | 9.115 | 9.370 | 9.095 | 9.220 | 441,896 | +0.12(+1.32%) |
Apr 20, 2005 | 9.245 | 9.260 | 9.081 | 9.100 | 254,256 | -0.13(-1.46%) |
Apr 19, 2005 | 9.200 | 9.265 | 9.147 | 9.235 | 261,500 | +0.11(+1.21%) |
Apr 18, 2005 | 8.935 | 9.195 | 8.900 | 9.125 | 350,170 | +0.15(+1.73%) |
Apr 15, 2005 | 9.160 | 9.225 | 8.940 | 8.970 | 381,230 | -0.21(-2.23%) |
Apr 14, 2005 | 9.100 | 9.255 | 9.090 | 9.175 | 291,668 | +0.01(+0.11%) |
Apr 13, 2005 | 9.285 | 9.290 | 9.045 | 9.165 | 223,880 | -0.10(-1.08%) |
Apr 12, 2005 | 9.025 | 9.285 | 8.985 | 9.265 | 306,322 | +0.21(+2.32%) |
Apr 11, 2005 | 9.040 | 9.125 | 9.015 | 9.055 | 486,692 | -0.05(-0.55%) |
Apr 08, 2005 | 9.160 | 9.245 | 9.075 | 9.105 | 403,018 | +0.01(+0.05%) |
Apr 07, 2005 | 9.085 | 9.230 | 9.080 | 9.100 | 396,714 | -0.04(-0.44%) |
Apr 06, 2005 | 9.240 | 9.300 | 8.960 | 9.140 | 964,360 | -0.12(-1.24%) |
Apr 05, 2005 | 9.275 | 9.415 | 9.240 | 9.255 | 425,274 | -0.03(-0.38%) |
Apr 04, 2005 | 9.250 | 9.390 | 9.205 | 9.290 | 317,266 | -0.04(-0.38%) |
Apr 01, 2005 | 9.275 | 9.385 | 9.235 | 9.325 | 607,410 | +0.00(+0.05%) |
Mar 31, 2005 | 9.475 | 9.475 | 9.250 | 9.320 | 611,300 | -0.10(-1.06%) |
Mar 30, 2005 | 9.225 | 9.430 | 9.225 | 9.420 | 260,334 | +0.19(+2.06%) |
Mar 29, 2005 | 9.460 | 9.480 | 9.225 | 9.230 | 449,770 | -0.17(-1.81%) |
Mar 28, 2005 | 9.365 | 9.475 | 9.320 | 9.400 | 452,810 | +0.00(+0.03%) |
Mar 24, 2005 | 9.260 | 9.445 | 9.245 | 9.398 | 440,316 | +0.16(+1.70%) |
Mar 23, 2005 | 9.205 | 9.335 | 9.165 | 9.240 | 336,766 | -0.06(-0.65%) |
Mar 22, 2005 | 9.155 | 9.350 | 9.100 | 9.300 | 468,448 | +0.11(+1.14%) |
Mar 21, 2005 | 9.085 | 9.230 | 9.085 | 9.195 | 282,224 | +0.10(+1.04%) |
Mar 18, 2005 | 9.250 | 9.300 | 9.070 | 9.100 | 602,842 | -0.09(-0.98%) |
Mar 17, 2005 | 9.330 | 9.330 | 9.105 | 9.190 | 426,328 | -0.08(-0.86%) |
Mar 16, 2005 | 9.250 | 9.335 | 9.200 | 9.270 | 228,034 | -0.02(-0.16%) |
Mar 15, 2005 | 9.485 | 9.505 | 9.285 | 9.285 | 279,616 | -0.14(-1.54%) |
Mar 14, 2005 | 9.250 | 9.505 | 9.210 | 9.430 | 416,654 | +0.16(+1.73%) |
Mar 11, 2005 | 9.340 | 9.350 | 9.190 | 9.270 | 293,074 | -0.06(-0.64%) |
Mar 10, 2005 | 9.355 | 9.415 | 9.260 | 9.330 | 417,136 | +0.03(+0.27%) |
Mar 09, 2005 | 9.425 | 9.445 | 9.255 | 9.305 | 406,410 | -0.02(-0.16%) |
Mar 08, 2005 | 9.350 | 9.425 | 9.290 | 9.320 | 340,260 | -0.05(-0.59%) |
Mar 07, 2005 | 9.500 | 9.575 | 9.350 | 9.375 | 405,250 | -0.07(-0.74%) |
Mar 04, 2005 | 9.355 | 9.500 | 9.345 | 9.445 | 385,552 | +0.10(+1.02%) |
Mar 03, 2005 | 9.500 | 9.500 | 9.285 | 9.350 | 269,406 | -0.09(-0.90%) |
Mar 02, 2005 | 9.500 | 9.515 | 9.360 | 9.435 | 314,398 | -0.03(-0.26%) |
Mar 01, 2005 | 9.390 | 9.535 | 9.375 | 9.460 | 715,070 | +0.12(+1.34%) |
Feb 28, 2005 | 9.405 | 9.405 | 9.245 | 9.335 | 612,438 | -0.01(-0.16%) |
Feb 25, 2005 | 9.165 | 9.400 | 9.125 | 9.350 | 820,038 | +0.16(+1.74%) |
Feb 24, 2005 | 9.350 | 9.350 | 9.085 | 9.190 | 580,368 | -0.04(-0.43%) |
Feb 23, 2005 | 9.155 | 9.350 | 9.125 | 9.230 | 638,012 | +0.06(+0.65%) |
Feb 22, 2005 | 9.395 | 9.395 | 9.160 | 9.170 | 539,002 | -0.22(-2.34%) |
Feb 18, 2005 | 9.520 | 9.520 | 9.285 | 9.390 | 662,920 | -0.06(-0.69%) |
Feb 17, 2005 | 9.680 | 9.715 | 9.450 | 9.455 | 670,104 | -0.14(-1.51%) |
Feb 16, 2005 | 9.550 | 9.650 | 9.450 | 9.600 | 1,935,526 | +0.11(+1.11%) |
Feb 15, 2005 | 9.400 | 9.550 | 9.390 | 9.495 | 1,203,264 | +0.06(+0.64%) |
Feb 14, 2005 | 9.400 | 9.495 | 9.355 | 9.435 | 467,130 | -0.01(-0.11%) |
Feb 11, 2005 | 9.530 | 9.530 | 9.355 | 9.445 | 806,216 | -0.04(-0.37%) |
Feb 10, 2005 | 9.350 | 9.605 | 9.140 | 9.480 | 1,292,354 | +0.14(+1.55%) |
Feb 09, 2005 | 9.435 | 9.450 | 9.220 | 9.335 | 598,586 | -0.04(-0.48%) |
Feb 08, 2005 | 9.785 | 9.790 | 9.010 | 9.380 | 1,438,008 | -0.46(-4.72%) |
Feb 07, 2005 | 9.820 | 9.980 | 9.785 | 9.845 | 554,998 | -0.08(-0.81%) |
Feb 04, 2005 | 9.820 | 10.10 | 9.800 | 9.925 | 908,336 | -0.05(-0.55%) |
Feb 03, 2005 | 10.20 | 10.20 | 9.870 | 9.980 | 725,942 | -0.14(-1.43%) |
Feb 02, 2005 | 10.08 | 10.13 | 10.04 | 10.12 | 473,624 | +0.01(+0.05%) |