Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.094 | 9.288 | 8.874 | 9.077 | 76,309 | -0.14(-1.55%) |
Apr 28, 2005 | 9.508 | 9.559 | 9.170 | 9.220 | 47,938 | -0.29(-3.03%) |
Apr 27, 2005 | 9.871 | 10.14 | 9.212 | 9.508 | 132,651 | -0.40(-4.01%) |
Apr 26, 2005 | 9.905 | 9.973 | 9.778 | 9.905 | 94,880 | +0.05(+0.51%) |
Apr 25, 2005 | 9.567 | 9.964 | 9.516 | 9.854 | 80,570 | +0.27(+2.82%) |
Apr 22, 2005 | 9.643 | 9.711 | 9.423 | 9.584 | 77,045 | -0.01(-0.09%) |
Apr 21, 2005 | 9.339 | 9.998 | 9.339 | 9.592 | 159,971 | +0.02(+0.18%) |
Apr 20, 2005 | 10.15 | 10.39 | 9.423 | 9.575 | 321,593 | -0.84(-8.04%) |
Apr 19, 2005 | 11.21 | 11.27 | 10.39 | 10.41 | 213,817 | -0.71(-6.38%) |
Apr 18, 2005 | 11.07 | 11.33 | 11.05 | 11.12 | 41,410 | -0.19(-1.72%) |
Apr 15, 2005 | 11.13 | 11.40 | 11.07 | 11.32 | 84,517 | -0.08(-0.67%) |
Apr 14, 2005 | 11.76 | 11.76 | 11.17 | 11.39 | 80,515 | -0.29(-2.46%) |
Apr 13, 2005 | 11.37 | 12.04 | 11.28 | 11.68 | 62,913 | +0.50(+4.46%) |
Apr 12, 2005 | 11.24 | 11.34 | 11.14 | 11.18 | 52,366 | -0.11(-0.97%) |
Apr 11, 2005 | 11.45 | 11.50 | 11.21 | 11.29 | 69,134 | -0.17(-1.48%) |
Apr 08, 2005 | 11.62 | 12.06 | 11.41 | 11.46 | 77,057 | -0.11(-0.99%) |
Apr 07, 2005 | 11.45 | 11.62 | 11.08 | 11.57 | 103,018 | +0.20(+1.75%) |
Apr 06, 2005 | 11.67 | 11.67 | 11.32 | 11.38 | 60,917 | -0.30(-2.53%) |
Apr 05, 2005 | 11.79 | 11.79 | 11.67 | 11.67 | 34,976 | +0.00(+0.00%) |
Apr 04, 2005 | 11.32 | 11.71 | 11.32 | 11.67 | 61,528 | +0.30(+2.60%) |
Apr 01, 2005 | 11.71 | 11.87 | 11.13 | 11.38 | 161,379 | -0.41(-3.51%) |
Mar 31, 2005 | 11.96 | 11.96 | 11.74 | 11.79 | 146,678 | +0.02(+0.14%) |
Mar 30, 2005 | 11.92 | 12.10 | 11.60 | 11.77 | 85,918 | -0.13(-1.06%) |
Mar 29, 2005 | 12.35 | 12.84 | 11.87 | 11.90 | 122,692 | -0.32(-2.63%) |
Mar 28, 2005 | 11.93 | 12.33 | 11.76 | 12.22 | 82,475 | +0.38(+3.21%) |
Mar 24, 2005 | 12.35 | 12.35 | 11.84 | 11.84 | 47,363 | -0.08(-0.71%) |
Mar 23, 2005 | 12.17 | 12.35 | 11.87 | 11.92 | 51,247 | -0.30(-2.42%) |
Mar 22, 2005 | 12.63 | 12.63 | 12.22 | 12.22 | 151,501 | -0.09(-0.76%) |
Mar 21, 2005 | 12.25 | 12.62 | 12.23 | 12.31 | 104,404 | -0.06(-0.48%) |
Mar 18, 2005 | 12.34 | 12.59 | 12.20 | 12.37 | 95,644 | +0.13(+1.03%) |
Mar 17, 2005 | 12.80 | 12.84 | 12.25 | 12.25 | 176,987 | -0.56(-4.39%) |
Mar 16, 2005 | 13.31 | 13.31 | 12.78 | 12.81 | 87,809 | -0.48(-3.59%) |
Mar 15, 2005 | 13.06 | 13.48 | 13.06 | 13.29 | 72,718 | +0.18(+1.35%) |
Mar 14, 2005 | 13.18 | 13.52 | 12.67 | 13.11 | 106,608 | -0.24(-1.77%) |
Mar 11, 2005 | 13.69 | 13.99 | 13.10 | 13.34 | 104,114 | -0.36(-2.65%) |
Mar 10, 2005 | 14.37 | 14.44 | 13.62 | 13.71 | 125,220 | -0.76(-5.26%) |
Mar 09, 2005 | 14.17 | 14.78 | 14.04 | 14.47 | 163,882 | +0.12(+0.83%) |
Mar 08, 2005 | 14.33 | 14.78 | 13.61 | 14.35 | 133,600 | -0.44(-2.97%) |
Mar 07, 2005 | 16.30 | 16.38 | 14.66 | 14.79 | 287,122 | -1.15(-7.21%) |
Mar 04, 2005 | 15.61 | 16.24 | 15.42 | 15.94 | 289,313 | +0.52(+3.34%) |
Mar 03, 2005 | 15.21 | 15.64 | 15.11 | 15.42 | 119,871 | +0.38(+2.53%) |
Mar 02, 2005 | 15.15 | 15.58 | 14.74 | 15.04 | 130,162 | -0.08(-0.50%) |
Mar 01, 2005 | 14.75 | 15.65 | 14.75 | 15.12 | 274,725 | +0.40(+2.70%) |
Feb 28, 2005 | 14.23 | 15.09 | 13.86 | 14.72 | 240,720 | +0.91(+6.60%) |
Feb 25, 2005 | 13.73 | 13.95 | 13.49 | 13.81 | 81,494 | +0.30(+2.19%) |
Feb 24, 2005 | 13.40 | 13.95 | 13.20 | 13.51 | 109,410 | +0.34(+2.57%) |
Feb 23, 2005 | 13.30 | 13.52 | 12.76 | 13.18 | 120,195 | -0.26(-1.95%) |
Feb 22, 2005 | 14.42 | 14.47 | 13.11 | 13.44 | 275,784 | -0.97(-6.74%) |
Feb 18, 2005 | 14.87 | 14.87 | 14.20 | 14.41 | 157,193 | -0.25(-1.73%) |
Feb 17, 2005 | 14.73 | 14.96 | 14.36 | 14.66 | 425,345 | +0.38(+2.66%) |
Feb 16, 2005 | 13.32 | 14.76 | 13.32 | 14.28 | 873,437 | +2.76(+23.99%) |
Feb 15, 2005 | 11.81 | 12.14 | 11.21 | 11.52 | 138,654 | -0.42(-3.54%) |
Feb 14, 2005 | 12.58 | 12.58 | 11.83 | 11.94 | 63,116 | -0.22(-1.78%) |
Feb 11, 2005 | 12.51 | 12.59 | 11.84 | 12.16 | 56,118 | -0.27(-2.14%) |
Feb 10, 2005 | 12.58 | 12.81 | 12.39 | 12.42 | 57,779 | -0.16(-1.28%) |
Feb 09, 2005 | 13.52 | 13.69 | 12.49 | 12.58 | 145,201 | -0.97(-7.17%) |
Feb 08, 2005 | 13.28 | 14.03 | 13.07 | 13.56 | 110,979 | +0.35(+2.62%) |
Feb 07, 2005 | 11.98 | 13.43 | 11.98 | 13.21 | 118,974 | +1.05(+8.62%) |
Feb 04, 2005 | 11.69 | 12.47 | 11.62 | 12.16 | 90,250 | +0.46(+3.97%) |
Feb 03, 2005 | 11.95 | 11.95 | 11.66 | 11.70 | 47,673 | -0.26(-2.19%) |
Feb 02, 2005 | 11.83 | 11.99 | 11.71 | 11.96 | 70,450 | +0.30(+2.54%) |