Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.015 | 7.746 | 6.956 | 7.658 | 100,757 | +0.64(+9.17%) |
Apr 28, 2005 | 7.518 | 7.518 | 7.015 | 7.015 | 92,717 | -0.50(-6.69%) |
Apr 27, 2005 | 8.301 | 8.371 | 7.453 | 7.518 | 90,835 | -0.68(-8.27%) |
Apr 26, 2005 | 8.272 | 8.506 | 8.172 | 8.196 | 47,556 | -0.13(-1.61%) |
Apr 25, 2005 | 8.242 | 8.465 | 8.190 | 8.330 | 44,305 | +0.15(+1.79%) |
Apr 22, 2005 | 8.061 | 8.476 | 8.038 | 8.184 | 183,553 | +0.09(+1.16%) |
Apr 21, 2005 | 8.739 | 8.827 | 7.716 | 8.090 | 323,142 | -0.68(-7.73%) |
Apr 20, 2005 | 9.032 | 9.149 | 8.769 | 8.769 | 50,122 | -0.23(-2.60%) |
Apr 19, 2005 | 8.885 | 9.178 | 8.885 | 9.002 | 42,253 | +0.18(+1.99%) |
Apr 18, 2005 | 8.885 | 9.090 | 8.815 | 8.827 | 93,401 | +0.06(+0.73%) |
Apr 15, 2005 | 9.353 | 9.359 | 8.622 | 8.763 | 110,166 | -0.61(-6.55%) |
Apr 14, 2005 | 9.382 | 9.698 | 9.265 | 9.377 | 78,518 | -0.01(-0.06%) |
Apr 13, 2005 | 9.792 | 9.792 | 9.301 | 9.382 | 49,951 | -0.42(-4.24%) |
Apr 12, 2005 | 9.832 | 9.926 | 9.493 | 9.797 | 52,345 | -0.04(-0.36%) |
Apr 11, 2005 | 9.850 | 10.08 | 9.762 | 9.832 | 38,318 | -0.02(-0.18%) |
Apr 08, 2005 | 9.914 | 10.04 | 9.842 | 9.850 | 34,555 | -0.12(-1.23%) |
Apr 07, 2005 | 10.11 | 10.11 | 9.938 | 9.973 | 31,133 | -0.18(-1.78%) |
Apr 06, 2005 | 10.05 | 10.24 | 10.03 | 10.15 | 54,569 | +0.13(+1.28%) |
Apr 05, 2005 | 9.821 | 10.24 | 9.821 | 10.03 | 37,976 | +0.22(+2.27%) |
Apr 04, 2005 | 9.493 | 9.938 | 9.412 | 9.803 | 81,598 | +0.30(+3.20%) |
Apr 01, 2005 | 9.885 | 10.17 | 9.207 | 9.499 | 74,584 | -0.33(-3.33%) |
Mar 31, 2005 | 9.733 | 10.03 | 9.645 | 9.827 | 38,147 | +0.16(+1.69%) |
Mar 30, 2005 | 9.762 | 9.914 | 9.616 | 9.663 | 64,662 | +0.34(+3.64%) |
Mar 29, 2005 | 10.35 | 10.52 | 9.318 | 9.324 | 133,773 | -1.01(-9.78%) |
Mar 28, 2005 | 10.05 | 10.43 | 10.03 | 10.34 | 63,636 | +0.34(+3.45%) |
Mar 24, 2005 | 9.377 | 10.29 | 9.377 | 9.990 | 80,058 | +0.62(+6.61%) |
Mar 23, 2005 | 10.07 | 10.07 | 9.359 | 9.371 | 122,653 | -0.75(-7.45%) |
Mar 22, 2005 | 10.67 | 10.84 | 10.12 | 10.12 | 69,623 | -0.60(-5.61%) |
Mar 21, 2005 | 10.96 | 10.96 | 10.62 | 10.73 | 42,937 | -0.20(-1.87%) |
Mar 18, 2005 | 11.15 | 11.19 | 10.88 | 10.93 | 129,667 | -0.17(-1.53%) |
Mar 17, 2005 | 10.90 | 11.18 | 10.90 | 11.10 | 226,832 | +0.23(+2.10%) |
Mar 16, 2005 | 10.79 | 10.96 | 10.59 | 10.87 | 95,454 | +0.08(+0.76%) |
Mar 15, 2005 | 10.31 | 10.87 | 10.31 | 10.79 | 45,674 | +0.34(+3.24%) |
Mar 14, 2005 | 10.67 | 10.68 | 10.36 | 10.45 | 101,270 | -0.16(-1.49%) |
Mar 11, 2005 | 10.52 | 10.73 | 10.38 | 10.61 | 148,313 | +0.19(+1.78%) |
Mar 10, 2005 | 10.27 | 10.50 | 10.19 | 10.42 | 111,106 | +0.13(+1.29%) |
Mar 09, 2005 | 10.38 | 10.38 | 10.23 | 10.29 | 48,240 | -0.09(-0.86%) |
Mar 08, 2005 | 10.53 | 10.58 | 10.37 | 10.38 | 135,740 | -0.13(-1.22%) |
Mar 07, 2005 | 10.46 | 10.64 | 9.996 | 10.51 | 196,810 | -0.03(-0.26%) |
Mar 04, 2005 | 10.52 | 10.71 | 10.49 | 10.54 | 97,250 | +0.05(+0.48%) |
Mar 03, 2005 | 10.72 | 10.76 | 10.33 | 10.49 | 59,530 | -0.27(-2.54%) |
Mar 02, 2005 | 10.93 | 10.93 | 10.69 | 10.76 | 81,598 | -0.25(-2.23%) |
Mar 01, 2005 | 11.15 | 11.42 | 10.95 | 11.01 | 91,862 | -0.08(-0.70%) |
Feb 28, 2005 | 10.74 | 11.18 | 10.70 | 11.08 | 101,356 | +0.31(+2.89%) |
Feb 25, 2005 | 10.97 | 10.97 | 10.74 | 10.77 | 78,005 | -0.20(-1.81%) |
Feb 24, 2005 | 10.95 | 10.97 | 10.66 | 10.97 | 71,590 | +0.02(+0.18%) |
Feb 23, 2005 | 10.48 | 11.17 | 10.41 | 10.95 | 88,782 | +0.39(+3.73%) |
Feb 22, 2005 | 10.62 | 10.69 | 10.36 | 10.56 | 94,171 | -0.06(-0.59%) |
Feb 18, 2005 | 10.81 | 10.88 | 10.58 | 10.62 | 59,787 | -0.19(-1.73%) |
Feb 17, 2005 | 11.05 | 11.19 | 10.78 | 10.81 | 75,183 | -0.19(-1.70%) |
Feb 16, 2005 | 11.45 | 11.45 | 10.27 | 10.99 | 292,265 | -0.65(-5.56%) |
Feb 15, 2005 | 12.28 | 12.28 | 11.50 | 11.64 | 129,068 | -0.60(-4.90%) |
Feb 14, 2005 | 12.33 | 12.39 | 12.23 | 12.24 | 116,238 | -0.07(-0.60%) |
Feb 11, 2005 | 11.96 | 12.51 | 11.86 | 12.31 | 165,762 | +0.40(+3.34%) |
Feb 10, 2005 | 11.87 | 12.14 | 11.83 | 11.92 | 99,303 | +0.03(+0.23%) |
Feb 09, 2005 | 12.08 | 12.29 | 11.81 | 11.89 | 160,630 | -0.19(-1.58%) |
Feb 08, 2005 | 11.59 | 12.16 | 11.59 | 12.08 | 191,165 | +0.47(+4.06%) |
Feb 07, 2005 | 11.30 | 11.65 | 11.30 | 11.61 | 169,098 | +0.33(+2.94%) |
Feb 04, 2005 | 11.03 | 11.30 | 10.99 | 11.28 | 91,348 | +0.26(+2.37%) |
Feb 03, 2005 | 10.86 | 11.14 | 10.85 | 11.02 | 68,511 | +0.16(+1.47%) |
Feb 02, 2005 | 10.40 | 10.86 | 10.40 | 10.86 | 123,167 | +0.55(+5.29%) |