Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.960 | 10.02 | 9.866 | 9.943 | 7,070,515 | +0.07(+0.72%) |
Apr 28, 2005 | 9.896 | 9.967 | 9.829 | 9.872 | 6,961,909 | -0.19(-1.85%) |
Apr 27, 2005 | 10.01 | 10.15 | 9.967 | 10.06 | 6,613,836 | -0.09(-0.90%) |
Apr 26, 2005 | 10.21 | 10.24 | 10.14 | 10.15 | 7,488,565 | -0.15(-1.47%) |
Apr 25, 2005 | 10.21 | 10.31 | 10.17 | 10.30 | 14,970,438 | +0.01(+0.13%) |
Apr 22, 2005 | 10.48 | 10.50 | 10.28 | 10.29 | 27,445,750 | +0.09(+0.89%) |
Apr 21, 2005 | 9.953 | 10.25 | 9.940 | 10.20 | 25,677,958 | +0.55(+5.74%) |
Apr 20, 2005 | 9.562 | 9.737 | 9.552 | 9.643 | 12,095,860 | -0.02(-0.24%) |
Apr 19, 2005 | 9.677 | 9.690 | 9.484 | 9.666 | 5,266,802 | +0.06(+0.63%) |
Apr 18, 2005 | 9.488 | 9.687 | 9.457 | 9.606 | 6,750,422 | +0.07(+0.71%) |
Apr 15, 2005 | 9.636 | 9.636 | 9.471 | 9.538 | 14,225,106 | -0.27(-2.72%) |
Apr 14, 2005 | 9.893 | 9.920 | 9.774 | 9.805 | 6,994,408 | -0.03(-0.31%) |
Apr 13, 2005 | 9.876 | 9.964 | 9.829 | 9.835 | 8,887,197 | +0.01(+0.14%) |
Apr 12, 2005 | 9.771 | 9.872 | 9.680 | 9.822 | 10,623,497 | -0.01(-0.14%) |
Apr 11, 2005 | 9.889 | 9.893 | 9.818 | 9.835 | 7,924,467 | +0.11(+1.18%) |
Apr 08, 2005 | 9.687 | 9.758 | 9.663 | 9.720 | 5,511,493 | +0.08(+0.81%) |
Apr 07, 2005 | 9.569 | 9.673 | 9.569 | 9.643 | 4,499,775 | +0.10(+1.06%) |
Apr 06, 2005 | 9.477 | 9.582 | 9.447 | 9.542 | 3,668,471 | +0.05(+0.57%) |
Apr 05, 2005 | 9.488 | 9.535 | 9.460 | 9.488 | 4,591,007 | -0.02(-0.21%) |
Apr 04, 2005 | 9.420 | 9.538 | 9.386 | 9.508 | 5,564,231 | +0.00(+0.04%) |
Apr 01, 2005 | 9.579 | 9.660 | 9.467 | 9.504 | 5,272,885 | -0.02(-0.18%) |
Mar 31, 2005 | 9.646 | 9.656 | 9.454 | 9.521 | 6,662,119 | -0.14(-1.40%) |
Mar 30, 2005 | 9.528 | 9.690 | 9.488 | 9.656 | 8,191,558 | +0.24(+2.55%) |
Mar 29, 2005 | 9.535 | 9.575 | 9.379 | 9.417 | 8,625,701 | -0.18(-1.90%) |
Mar 28, 2005 | 9.693 | 9.700 | 9.599 | 9.599 | 2,699,699 | -0.06(-0.63%) |
Mar 24, 2005 | 9.734 | 9.741 | 9.602 | 9.660 | 4,590,089 | -0.05(-0.56%) |
Mar 23, 2005 | 9.572 | 9.805 | 9.562 | 9.714 | 7,057,791 | +0.16(+1.62%) |
Mar 22, 2005 | 9.680 | 9.778 | 9.548 | 9.558 | 7,848,269 | -0.05(-0.56%) |
Mar 21, 2005 | 9.579 | 9.683 | 9.545 | 9.612 | 6,693,440 | -0.15(-1.52%) |
Mar 18, 2005 | 9.845 | 9.984 | 9.710 | 9.761 | 8,570,221 | -0.09(-0.89%) |
Mar 17, 2005 | 9.866 | 9.893 | 9.795 | 9.849 | 6,699,926 | +0.00(+0.00%) |
Mar 16, 2005 | 9.903 | 9.953 | 9.808 | 9.849 | 34,200,208 | -0.24(-2.34%) |
Mar 15, 2005 | 10.22 | 10.23 | 10.04 | 10.09 | 15,149,851 | -0.17(-1.65%) |
Mar 14, 2005 | 10.14 | 10.26 | 10.08 | 10.25 | 16,945,106 | -0.02(-0.23%) |
Mar 11, 2005 | 10.35 | 10.45 | 10.28 | 10.28 | 8,432,234 | +0.03(+0.26%) |
Mar 10, 2005 | 10.23 | 10.31 | 10.10 | 10.25 | 7,083,055 | +0.02(+0.23%) |
Mar 09, 2005 | 10.16 | 10.35 | 10.16 | 10.23 | 13,726,915 | +0.09(+0.93%) |
Mar 08, 2005 | 10.17 | 10.27 | 10.11 | 10.13 | 8,487,859 | -0.09(-0.86%) |
Mar 07, 2005 | 10.12 | 10.29 | 10.11 | 10.22 | 8,398,117 | -0.02(-0.23%) |
Mar 04, 2005 | 10.23 | 10.30 | 10.18 | 10.24 | 7,075,013 | +0.14(+1.34%) |
Mar 03, 2005 | 10.17 | 10.18 | 9.984 | 10.11 | 10,211,177 | +0.00(+0.00%) |
Mar 02, 2005 | 10.03 | 10.21 | 9.984 | 10.11 | 10,776,746 | +0.05(+0.47%) |
Mar 01, 2005 | 10.02 | 10.11 | 9.950 | 10.06 | 7,462,413 | +0.17(+1.67%) |
Feb 28, 2005 | 10.04 | 10.06 | 9.798 | 9.896 | 7,187,633 | -0.13(-1.28%) |
Feb 25, 2005 | 9.862 | 10.04 | 9.832 | 10.02 | 8,732,527 | +0.23(+2.31%) |
Feb 24, 2005 | 9.734 | 9.815 | 9.535 | 9.798 | 6,440,965 | +0.09(+0.94%) |
Feb 23, 2005 | 9.693 | 9.707 | 9.592 | 9.707 | 9,204,183 | +0.10(+1.02%) |
Feb 22, 2005 | 9.596 | 9.815 | 9.575 | 9.609 | 11,505,207 | +0.06(+0.64%) |
Feb 18, 2005 | 9.619 | 9.656 | 9.528 | 9.548 | 7,849,371 | -0.09(-0.95%) |
Feb 17, 2005 | 9.808 | 9.808 | 9.623 | 9.639 | 11,218,571 | -0.23(-2.36%) |
Feb 16, 2005 | 9.764 | 9.903 | 9.717 | 9.872 | 9,574,099 | -0.00(-0.03%) |
Feb 15, 2005 | 9.852 | 9.967 | 9.818 | 9.876 | 8,856,134 | +0.01(+0.10%) |
Feb 14, 2005 | 9.859 | 9.906 | 9.754 | 9.866 | 8,652,227 | +0.14(+1.39%) |
Feb 11, 2005 | 9.670 | 9.774 | 9.582 | 9.731 | 19,666,538 | -0.00(-0.03%) |
Feb 10, 2005 | 9.761 | 9.798 | 9.565 | 9.734 | 60,479,500 | -0.86(-8.16%) |
Feb 09, 2005 | 10.40 | 10.72 | 10.28 | 10.60 | 53,974,016 | +0.60(+6.05%) |
Feb 08, 2005 | 10.06 | 10.06 | 9.964 | 9.994 | 7,120,080 | -0.05(-0.47%) |
Feb 07, 2005 | 10.07 | 10.13 | 9.987 | 10.04 | 9,105,624 | +0.08(+0.78%) |
Feb 04, 2005 | 9.866 | 9.967 | 9.805 | 9.964 | 7,935,938 | +0.16(+1.62%) |
Feb 03, 2005 | 9.883 | 9.930 | 9.758 | 9.805 | 12,735,358 | -0.35(-3.46%) |
Feb 02, 2005 | 10.22 | 10.24 | 10.09 | 10.16 | 4,890,657 | -0.01(-0.10%) |