Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.918 | 9.217 | 8.060 | 8.284 | 256,202 | -0.41(-4.72%) |
Apr 28, 2005 | 9.049 | 9.478 | 8.666 | 8.694 | 107,828 | -0.40(-4.35%) |
Apr 27, 2005 | 9.795 | 10.22 | 9.058 | 9.090 | 152,282 | -0.80(-8.08%) |
Apr 26, 2005 | 9.888 | 10.06 | 9.795 | 9.888 | 28,300 | -0.14(-1.40%) |
Apr 25, 2005 | 10.64 | 10.64 | 9.954 | 10.03 | 80,928 | -0.49(-4.70%) |
Apr 22, 2005 | 9.832 | 10.52 | 9.786 | 10.52 | 113,374 | +0.63(+6.41%) |
Apr 21, 2005 | 9.916 | 9.981 | 9.282 | 9.888 | 78,962 | -0.15(-1.49%) |
Apr 20, 2005 | 9.786 | 10.11 | 9.207 | 10.04 | 91,260 | +0.30(+3.07%) |
Apr 19, 2005 | 9.217 | 9.916 | 9.086 | 9.739 | 67,675 | +0.49(+5.24%) |
Apr 18, 2005 | 8.862 | 9.981 | 8.648 | 9.254 | 196,854 | +0.03(+0.30%) |
Apr 15, 2005 | 9.832 | 10.36 | 8.675 | 9.226 | 389,452 | -0.76(-7.66%) |
Apr 14, 2005 | 11.38 | 11.38 | 9.935 | 9.991 | 229,859 | -1.22(-10.90%) |
Apr 13, 2005 | 11.66 | 11.66 | 11.16 | 11.21 | 42,438 | -0.45(-3.84%) |
Apr 12, 2005 | 11.66 | 11.82 | 11.29 | 11.66 | 32,178 | -0.21(-1.73%) |
Apr 11, 2005 | 11.52 | 12.15 | 11.33 | 11.87 | 74,943 | +0.35(+3.07%) |
Apr 08, 2005 | 12.29 | 12.33 | 11.43 | 11.51 | 159,845 | -0.96(-7.70%) |
Apr 07, 2005 | 12.36 | 12.60 | 12.26 | 12.47 | 32,312 | +0.10(+0.83%) |
Apr 06, 2005 | 12.38 | 12.82 | 12.13 | 12.37 | 70,660 | -0.10(-0.82%) |
Apr 05, 2005 | 12.23 | 12.64 | 12.22 | 12.47 | 101,787 | +0.17(+1.36%) |
Apr 04, 2005 | 12.81 | 12.81 | 12.23 | 12.30 | 109,550 | -0.01(-0.08%) |
Apr 01, 2005 | 12.83 | 12.89 | 12.27 | 12.31 | 119,499 | -0.39(-3.08%) |
Mar 31, 2005 | 12.64 | 12.95 | 12.44 | 12.71 | 117,335 | +0.10(+0.81%) |
Mar 30, 2005 | 13.06 | 13.06 | 12.09 | 12.60 | 121,078 | -0.29(-2.24%) |
Mar 29, 2005 | 12.66 | 13.35 | 12.59 | 12.89 | 259,444 | +0.15(+1.17%) |
Mar 28, 2005 | 11.88 | 13.03 | 11.88 | 12.74 | 236,992 | +0.76(+6.30%) |
Mar 24, 2005 | 11.67 | 12.31 | 11.40 | 11.99 | 107,709 | -0.01(-0.08%) |
Mar 23, 2005 | 12.48 | 12.68 | 11.81 | 12.00 | 106,795 | -0.57(-4.53%) |
Mar 22, 2005 | 12.12 | 12.78 | 12.12 | 12.57 | 188,390 | +0.49(+4.02%) |
Mar 21, 2005 | 11.43 | 12.09 | 11.43 | 12.08 | 118,229 | +0.14(+1.17%) |
Mar 18, 2005 | 11.29 | 12.10 | 11.29 | 11.94 | 84,103 | +0.51(+4.49%) |
Mar 17, 2005 | 11.83 | 12.07 | 11.13 | 11.43 | 98,354 | -0.48(-4.00%) |
Mar 16, 2005 | 12.31 | 12.31 | 11.83 | 11.90 | 39,703 | -0.17(-1.39%) |
Mar 15, 2005 | 12.04 | 12.49 | 11.83 | 12.07 | 110,704 | +0.18(+1.49%) |
Mar 14, 2005 | 11.54 | 12.06 | 11.54 | 11.89 | 53,169 | +0.20(+1.67%) |
Mar 11, 2005 | 11.52 | 12.13 | 11.50 | 11.70 | 125,771 | +0.21(+1.79%) |
Mar 10, 2005 | 11.85 | 12.10 | 11.02 | 11.49 | 146,988 | -0.56(-4.64%) |
Mar 09, 2005 | 12.13 | 12.33 | 11.52 | 12.05 | 65,823 | +0.15(+1.25%) |
Mar 08, 2005 | 11.60 | 12.17 | 11.43 | 11.90 | 73,133 | +0.00(+0.00%) |
Mar 07, 2005 | 11.89 | 12.13 | 11.47 | 11.90 | 131,813 | -0.23(-1.92%) |
Mar 04, 2005 | 12.43 | 12.46 | 12.03 | 12.14 | 108,969 | -0.22(-1.81%) |
Mar 03, 2005 | 11.86 | 12.66 | 11.79 | 12.36 | 216,025 | +0.57(+4.83%) |
Mar 02, 2005 | 12.13 | 12.13 | 11.67 | 11.79 | 67,061 | -0.29(-2.39%) |
Mar 01, 2005 | 12.03 | 12.12 | 11.61 | 12.08 | 146,406 | +0.33(+2.84%) |
Feb 28, 2005 | 11.61 | 12.31 | 11.29 | 11.75 | 339,015 | +0.50(+4.41%) |
Feb 25, 2005 | 10.45 | 11.35 | 10.40 | 11.25 | 347,184 | +0.71(+6.73%) |
Feb 24, 2005 | 9.795 | 10.88 | 9.720 | 10.54 | 310,506 | +0.42(+4.15%) |
Feb 23, 2005 | 10.88 | 10.88 | 10.07 | 10.12 | 478,296 | -0.89(-8.05%) |
Feb 22, 2005 | 11.77 | 11.81 | 10.77 | 11.01 | 254,753 | -0.54(-4.69%) |
Feb 18, 2005 | 11.50 | 11.73 | 11.46 | 11.55 | 147,465 | -0.15(-1.28%) |
Feb 17, 2005 | 12.43 | 12.43 | 11.14 | 11.70 | 254,366 | -0.68(-5.50%) |
Feb 16, 2005 | 12.62 | 12.62 | 12.03 | 12.38 | 76,013 | +0.03(+0.23%) |
Feb 15, 2005 | 12.31 | 12.71 | 11.94 | 12.35 | 199,761 | +0.07(+0.61%) |
Feb 14, 2005 | 12.17 | 12.36 | 12.01 | 12.28 | 447,372 | +0.57(+4.86%) |
Feb 11, 2005 | 11.19 | 12.02 | 11.19 | 11.71 | 504,808 | +0.41(+3.63%) |
Feb 10, 2005 | 11.20 | 11.40 | 11.18 | 11.30 | 226,091 | +0.01(+0.08%) |
Feb 09, 2005 | 11.35 | 11.43 | 11.05 | 11.29 | 197,215 | -0.04(-0.33%) |
Feb 08, 2005 | 11.32 | 11.33 | 11.01 | 11.32 | 414,488 | +0.12(+1.08%) |
Feb 07, 2005 | 11.07 | 11.24 | 10.57 | 11.20 | 518,619 | +0.71(+6.75%) |
Feb 04, 2005 | 10.21 | 11.02 | 9.842 | 10.49 | 885,194 | +0.26(+2.55%) |
Feb 03, 2005 | 8.862 | 10.47 | 8.703 | 10.23 | 899,125 | +1.52(+17.45%) |
Feb 02, 2005 | 8.545 | 9.011 | 8.526 | 8.713 | 377,511 | +0.28(+3.32%) |