Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.390 | 8.390 | 7.700 | 8.300 | 6,219 | +0.21(+2.60%) |
Apr 28, 2005 | 8.090 | 8.790 | 7.890 | 8.090 | 24,036 | -0.21(-2.47%) |
Apr 27, 2005 | 8.210 | 8.650 | 8.140 | 8.295 | 20,300 | -0.29(-3.32%) |
Apr 26, 2005 | 8.450 | 8.760 | 8.350 | 8.580 | 13,765 | -0.49(-5.40%) |
Apr 25, 2005 | 9.070 | 9.190 | 9.000 | 9.070 | 3,213 | +0.44(+5.10%) |
Apr 22, 2005 | 9.240 | 9.330 | 8.630 | 8.630 | 11,424 | -0.97(-10.10%) |
Apr 21, 2005 | 8.870 | 9.600 | 8.430 | 9.600 | 34,653 | +0.60(+6.67%) |
Apr 20, 2005 | 7.785 | 9.210 | 7.785 | 9.000 | 14,304 | +0.95(+11.73%) |
Apr 19, 2005 | 7.700 | 8.055 | 6.680 | 8.055 | 35,605 | +0.00(+0.06%) |
Apr 18, 2005 | 8.530 | 8.590 | 8.050 | 8.050 | 5,424 | -0.90(-10.06%) |
Apr 15, 2005 | 8.970 | 9.060 | 8.500 | 8.950 | 7,180 | -0.25(-2.72%) |
Apr 14, 2005 | 9.350 | 9.350 | 8.750 | 9.200 | 6,722 | -0.33(-3.46%) |
Apr 13, 2005 | 8.920 | 9.530 | 8.920 | 9.530 | 2,570 | +0.46(+5.07%) |
Apr 12, 2005 | 9.000 | 9.700 | 8.320 | 9.070 | 18,884 | +0.15(+1.64%) |
Apr 11, 2005 | 8.980 | 9.190 | 8.850 | 8.924 | 6,675 | -0.46(-4.86%) |
Apr 08, 2005 | 9.460 | 9.470 | 9.050 | 9.380 | 13,426 | -0.32(-3.30%) |
Apr 07, 2005 | 9.450 | 9.810 | 9.000 | 9.700 | 24,990 | +0.05(+0.52%) |
Apr 06, 2005 | 10.00 | 10.00 | 9.250 | 9.650 | 19,636 | -0.24(-2.43%) |
Apr 05, 2005 | 10.25 | 10.25 | 9.760 | 9.890 | 10,241 | -0.11(-1.10%) |
Apr 04, 2005 | 10.00 | 10.35 | 9.000 | 10.00 | 66,367 | +0.00(+0.00%) |
Apr 01, 2005 | 10.10 | 10.10 | 8.700 | 10.00 | 63,983 | -0.05(-0.50%) |
Mar 31, 2005 | 9.810 | 10.05 | 8.942 | 10.05 | 94,242 | +0.20(+2.03%) |
Mar 30, 2005 | 9.320 | 10.37 | 9.300 | 9.850 | 100,029 | +0.45(+4.79%) |
Mar 29, 2005 | 8.601 | 10.00 | 8.601 | 9.400 | 86,340 | +0.17(+1.84%) |
Mar 28, 2005 | 9.490 | 9.490 | 9.000 | 9.230 | 36,495 | +0.03(+0.33%) |
Mar 24, 2005 | 8.450 | 9.200 | 8.250 | 9.200 | 18,502 | +0.42(+4.78%) |
Mar 23, 2005 | 8.340 | 8.890 | 7.874 | 8.780 | 36,358 | +0.44(+5.28%) |
Mar 22, 2005 | 8.000 | 8.340 | 7.980 | 8.340 | 10,800 | +0.37(+4.62%) |
Mar 21, 2005 | 7.900 | 8.000 | 7.820 | 7.972 | 5,650 | -0.03(-0.35%) |
Mar 18, 2005 | 7.361 | 8.000 | 7.361 | 8.000 | 8,046 | +0.59(+7.96%) |
Mar 17, 2005 | 7.610 | 7.610 | 7.410 | 7.410 | 2,023 | -0.34(-4.39%) |
Mar 16, 2005 | 8.010 | 8.020 | 7.700 | 7.750 | 14,980 | -0.50(-6.05%) |
Mar 15, 2005 | 8.190 | 8.980 | 7.840 | 8.249 | 56,962 | +0.15(+1.84%) |
Mar 14, 2005 | 7.630 | 8.250 | 7.630 | 8.100 | 14,111 | +0.60(+8.00%) |
Mar 11, 2005 | 6.980 | 7.500 | 6.960 | 7.500 | 20,730 | -0.07(-0.92%) |
Mar 10, 2005 | 6.600 | 7.570 | 6.600 | 7.570 | 10,177 | +0.31(+4.27%) |
Mar 09, 2005 | 7.490 | 7.490 | 7.011 | 7.260 | 2,800 | -0.14(-1.89%) |
Mar 08, 2005 | 8.500 | 8.500 | 7.400 | 7.400 | 15,450 | -0.71(-8.75%) |
Mar 07, 2005 | 6.990 | 8.110 | 6.990 | 8.110 | 22,968 | +0.78(+10.64%) |
Mar 04, 2005 | 6.740 | 7.340 | 6.662 | 7.330 | 24,715 | +0.64(+9.57%) |
Mar 03, 2005 | 6.450 | 6.690 | 6.450 | 6.690 | 4,700 | +0.19(+2.92%) |
Mar 02, 2005 | 6.460 | 6.500 | 6.450 | 6.500 | 1,400 | -0.09(-1.35%) |
Mar 01, 2005 | 6.450 | 6.590 | 6.450 | 6.589 | 2,350 | +0.09(+1.37%) |
Feb 28, 2005 | 6.340 | 6.590 | 6.340 | 6.500 | 13,981 | +0.25(+4.00%) |
Feb 25, 2005 | 6.130 | 6.250 | 6.130 | 6.250 | 3,326 | +0.16(+2.63%) |
Feb 24, 2005 | 6.000 | 6.120 | 6.000 | 6.090 | 3,800 | +0.01(+0.16%) |
Feb 23, 2005 | 6.170 | 6.190 | 6.010 | 6.080 | 6,030 | +0.08(+1.33%) |
Feb 22, 2005 | 6.250 | 6.250 | 6.000 | 6.000 | 6,700 | -0.21(-3.38%) |
Feb 18, 2005 | 6.160 | 6.240 | 6.100 | 6.210 | 4,100 | +0.20(+3.33%) |
Feb 17, 2005 | 6.010 | 6.250 | 6.000 | 6.010 | 14,800 | -0.13(-2.12%) |
Feb 16, 2005 | 6.000 | 6.180 | 5.960 | 6.140 | 17,047 | +0.22(+3.72%) |
Feb 15, 2005 | 5.860 | 5.920 | 5.860 | 5.920 | 2,110 | +0.33(+5.90%) |
Feb 14, 2005 | 5.720 | 5.930 | 5.180 | 5.590 | 9,622 | +0.11(+2.01%) |
Feb 11, 2005 | 5.400 | 5.480 | 5.230 | 5.480 | 15,164 | +0.09(+1.67%) |
Feb 10, 2005 | 5.360 | 5.390 | 5.271 | 5.390 | 2,550 | +0.05(+0.94%) |
Feb 09, 2005 | 5.310 | 5.380 | 5.280 | 5.340 | 11,200 | -0.04(-0.69%) |
Feb 08, 2005 | 5.390 | 5.400 | 5.210 | 5.377 | 2,840 | +0.03(+0.50%) |
Feb 07, 2005 | 5.350 | 5.420 | 5.340 | 5.350 | 400 | +0.02(+0.38%) |
Feb 04, 2005 | 5.150 | 5.390 | 5.070 | 5.330 | 13,250 | +0.13(+2.50%) |
Feb 03, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |