Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.539 | 8.324 | 7.476 | 8.230 | 93,756 | +0.69(+9.17%) |
Apr 28, 2005 | 8.079 | 8.079 | 7.539 | 7.539 | 86,275 | -0.54(-6.69%) |
Apr 27, 2005 | 8.921 | 8.996 | 8.010 | 8.079 | 84,524 | -0.73(-8.27%) |
Apr 26, 2005 | 8.889 | 9.141 | 8.783 | 8.808 | 44,252 | -0.14(-1.61%) |
Apr 25, 2005 | 8.858 | 9.097 | 8.801 | 8.952 | 41,227 | +0.16(+1.79%) |
Apr 22, 2005 | 8.663 | 9.109 | 8.638 | 8.795 | 170,800 | +0.10(+1.16%) |
Apr 21, 2005 | 9.392 | 9.486 | 8.293 | 8.695 | 300,690 | -0.73(-7.73%) |
Apr 20, 2005 | 9.706 | 9.832 | 9.423 | 9.423 | 46,639 | -0.25(-2.60%) |
Apr 19, 2005 | 9.549 | 9.863 | 9.549 | 9.675 | 39,317 | +0.19(+1.99%) |
Apr 18, 2005 | 9.549 | 9.769 | 9.474 | 9.486 | 86,912 | +0.07(+0.73%) |
Apr 15, 2005 | 10.05 | 10.06 | 9.266 | 9.417 | 102,511 | -0.66(-6.55%) |
Apr 14, 2005 | 10.08 | 10.42 | 9.957 | 10.08 | 73,063 | -0.01(-0.06%) |
Apr 13, 2005 | 10.52 | 10.52 | 9.995 | 10.08 | 46,480 | -0.45(-4.24%) |
Apr 12, 2005 | 10.57 | 10.67 | 10.20 | 10.53 | 48,709 | -0.04(-0.36%) |
Apr 11, 2005 | 10.59 | 10.83 | 10.49 | 10.57 | 35,656 | -0.02(-0.18%) |
Apr 08, 2005 | 10.65 | 10.79 | 10.58 | 10.59 | 32,154 | -0.13(-1.23%) |
Apr 07, 2005 | 10.87 | 10.87 | 10.68 | 10.72 | 28,970 | -0.19(-1.79%) |
Apr 06, 2005 | 10.81 | 11.01 | 10.77 | 10.91 | 50,778 | +0.14(+1.28%) |
Apr 05, 2005 | 10.55 | 11.00 | 10.55 | 10.77 | 35,337 | +0.24(+2.27%) |
Apr 04, 2005 | 10.20 | 10.68 | 10.11 | 10.54 | 75,928 | +0.33(+3.20%) |
Apr 01, 2005 | 10.62 | 10.93 | 9.894 | 10.21 | 69,402 | -0.35(-3.33%) |
Mar 31, 2005 | 10.46 | 10.77 | 10.37 | 10.56 | 35,497 | +0.18(+1.69%) |
Mar 30, 2005 | 10.49 | 10.65 | 10.33 | 10.38 | 60,170 | +0.36(+3.64%) |
Mar 29, 2005 | 11.12 | 11.31 | 10.01 | 10.02 | 124,478 | -1.09(-9.78%) |
Mar 28, 2005 | 10.81 | 11.21 | 10.78 | 11.11 | 59,214 | +0.37(+3.45%) |
Mar 24, 2005 | 10.08 | 11.06 | 10.08 | 10.74 | 74,496 | +0.67(+6.61%) |
Mar 23, 2005 | 10.82 | 10.82 | 10.06 | 10.07 | 114,131 | -0.81(-7.45%) |
Mar 22, 2005 | 11.46 | 11.65 | 10.88 | 10.88 | 64,786 | -0.65(-5.61%) |
Mar 21, 2005 | 11.78 | 11.78 | 11.41 | 11.53 | 39,954 | -0.22(-1.87%) |
Mar 18, 2005 | 11.99 | 12.03 | 11.69 | 11.75 | 120,658 | -0.18(-1.53%) |
Mar 17, 2005 | 11.72 | 12.01 | 11.72 | 11.93 | 211,072 | +0.24(+2.10%) |
Mar 16, 2005 | 11.59 | 11.78 | 11.38 | 11.68 | 88,822 | +0.09(+0.76%) |
Mar 15, 2005 | 11.08 | 11.68 | 11.08 | 11.60 | 42,501 | +0.36(+3.24%) |
Mar 14, 2005 | 11.46 | 11.48 | 11.14 | 11.23 | 94,234 | -0.17(-1.49%) |
Mar 11, 2005 | 11.31 | 11.53 | 11.15 | 11.40 | 138,008 | +0.20(+1.78%) |
Mar 10, 2005 | 11.04 | 11.28 | 10.95 | 11.20 | 103,387 | +0.14(+1.29%) |
Mar 09, 2005 | 11.16 | 11.16 | 11.00 | 11.06 | 44,888 | -0.10(-0.86%) |
Mar 08, 2005 | 11.31 | 11.37 | 11.14 | 11.16 | 126,309 | -0.14(-1.22%) |
Mar 07, 2005 | 11.25 | 11.43 | 10.74 | 11.30 | 183,136 | -0.03(-0.26%) |
Mar 04, 2005 | 11.30 | 11.51 | 11.27 | 11.32 | 90,493 | +0.05(+0.48%) |
Mar 03, 2005 | 11.52 | 11.56 | 11.10 | 11.27 | 55,394 | -0.29(-2.53%) |
Mar 02, 2005 | 11.75 | 11.75 | 11.48 | 11.56 | 75,928 | -0.26(-2.23%) |
Mar 01, 2005 | 11.98 | 12.27 | 11.77 | 11.83 | 85,479 | -0.08(-0.70%) |
Feb 28, 2005 | 11.54 | 12.02 | 11.50 | 11.91 | 94,314 | +0.34(+2.89%) |
Feb 25, 2005 | 11.79 | 11.79 | 11.54 | 11.58 | 72,586 | -0.21(-1.81%) |
Feb 24, 2005 | 11.77 | 11.79 | 11.45 | 11.79 | 66,616 | +0.02(+0.18%) |
Feb 23, 2005 | 11.27 | 12.00 | 11.18 | 11.77 | 82,614 | +0.42(+3.73%) |
Feb 22, 2005 | 11.41 | 11.49 | 11.13 | 11.35 | 87,628 | -0.07(-0.59%) |
Feb 18, 2005 | 11.62 | 11.70 | 11.37 | 11.41 | 55,633 | -0.20(-1.73%) |
Feb 17, 2005 | 11.87 | 12.02 | 11.58 | 11.61 | 69,959 | -0.20(-1.70%) |
Feb 16, 2005 | 12.30 | 12.30 | 11.04 | 11.81 | 271,958 | -0.70(-5.56%) |
Feb 15, 2005 | 13.19 | 13.19 | 12.36 | 12.51 | 120,101 | -0.64(-4.90%) |
Feb 14, 2005 | 13.26 | 13.32 | 13.15 | 13.15 | 108,162 | -0.08(-0.60%) |
Feb 11, 2005 | 12.85 | 13.44 | 12.74 | 13.23 | 154,245 | +0.43(+3.34%) |
Feb 10, 2005 | 12.76 | 13.05 | 12.71 | 12.81 | 92,403 | +0.03(+0.23%) |
Feb 09, 2005 | 12.98 | 13.21 | 12.69 | 12.78 | 149,469 | -0.21(-1.58%) |
Feb 08, 2005 | 12.45 | 13.07 | 12.45 | 12.98 | 177,883 | +0.51(+4.06%) |
Feb 07, 2005 | 12.15 | 12.52 | 12.15 | 12.48 | 157,349 | +0.36(+2.94%) |
Feb 04, 2005 | 11.85 | 12.15 | 11.81 | 12.12 | 85,002 | +0.28(+2.37%) |
Feb 03, 2005 | 11.67 | 11.97 | 11.66 | 11.84 | 63,751 | +0.17(+1.47%) |
Feb 02, 2005 | 11.17 | 11.67 | 11.17 | 11.67 | 114,609 | +0.59(+5.29%) |