Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.472 | 8.516 | 8.292 | 8.454 | 36,699 | -0.06(-0.74%) |
Apr 28, 2005 | 8.965 | 8.965 | 8.516 | 8.516 | 587,862 | -0.57(-6.31%) |
Apr 27, 2005 | 9.018 | 9.234 | 8.965 | 9.090 | 29,114 | +0.10(+1.10%) |
Apr 26, 2005 | 8.337 | 9.027 | 8.068 | 8.992 | 74,179 | +0.69(+8.32%) |
Apr 25, 2005 | 8.292 | 8.436 | 8.221 | 8.301 | 24,540 | +0.01(+0.11%) |
Apr 22, 2005 | 9.592 | 9.592 | 8.149 | 8.292 | 245,853 | -1.33(-13.79%) |
Apr 21, 2005 | 9.261 | 9.646 | 9.261 | 9.619 | 17,290 | +0.36(+3.87%) |
Apr 20, 2005 | 9.682 | 9.682 | 9.261 | 9.261 | 29,895 | -0.43(-4.44%) |
Apr 19, 2005 | 9.843 | 9.888 | 9.368 | 9.691 | 31,233 | -0.11(-1.10%) |
Apr 18, 2005 | 9.915 | 9.951 | 9.637 | 9.798 | 284,114 | -0.07(-0.73%) |
Apr 15, 2005 | 10.43 | 10.43 | 9.861 | 9.870 | 22,198 | -0.55(-5.25%) |
Apr 14, 2005 | 10.60 | 10.67 | 10.26 | 10.42 | 351,825 | -0.13(-1.27%) |
Apr 13, 2005 | 10.62 | 10.71 | 10.44 | 10.55 | 260,243 | -0.07(-0.67%) |
Apr 12, 2005 | 10.94 | 10.94 | 10.31 | 10.62 | 26,213 | -0.33(-3.03%) |
Apr 11, 2005 | 10.89 | 11.02 | 10.85 | 10.95 | 25,544 | -0.03(-0.24%) |
Apr 08, 2005 | 11.20 | 11.23 | 10.89 | 10.98 | 41,273 | -0.28(-2.47%) |
Apr 07, 2005 | 11.34 | 11.36 | 11.21 | 11.26 | 12,381 | -0.13(-1.10%) |
Apr 06, 2005 | 11.32 | 11.39 | 11.21 | 11.39 | 27,887 | -0.03(-0.24%) |
Apr 05, 2005 | 11.49 | 11.56 | 11.32 | 11.41 | 27,441 | -0.13(-1.09%) |
Apr 04, 2005 | 11.45 | 11.56 | 11.43 | 11.54 | 26,213 | +0.07(+0.63%) |
Apr 01, 2005 | 11.76 | 11.86 | 11.29 | 11.47 | 49,639 | -0.28(-2.37%) |
Mar 31, 2005 | 11.56 | 11.97 | 11.50 | 11.74 | 64,586 | +0.23(+2.02%) |
Mar 30, 2005 | 11.07 | 11.52 | 11.07 | 11.51 | 18,851 | +0.53(+4.82%) |
Mar 29, 2005 | 11.07 | 11.07 | 10.89 | 10.98 | 25,656 | -0.13(-1.13%) |
Mar 28, 2005 | 10.91 | 11.12 | 10.88 | 11.11 | 16,286 | +0.22(+1.97%) |
Mar 24, 2005 | 10.88 | 10.98 | 10.86 | 10.89 | 12,158 | +0.05(+0.50%) |
Mar 23, 2005 | 10.89 | 10.94 | 10.77 | 10.84 | 41,273 | -0.10(-0.90%) |
Mar 22, 2005 | 11.83 | 11.83 | 10.80 | 10.94 | 76,745 | -0.95(-7.99%) |
Mar 21, 2005 | 12.37 | 12.45 | 11.87 | 11.89 | 23,648 | -0.66(-5.29%) |
Mar 18, 2005 | 12.47 | 12.60 | 12.35 | 12.55 | 61,463 | +0.17(+1.38%) |
Mar 17, 2005 | 12.25 | 12.44 | 12.17 | 12.38 | 17,513 | +0.17(+1.39%) |
Mar 16, 2005 | 12.31 | 12.33 | 12.19 | 12.21 | 13,051 | -0.13(-1.02%) |
Mar 15, 2005 | 12.51 | 12.58 | 12.33 | 12.34 | 6,358 | -0.23(-1.85%) |
Mar 14, 2005 | 12.53 | 12.62 | 12.46 | 12.57 | 41,607 | +0.06(+0.50%) |
Mar 11, 2005 | 12.30 | 12.51 | 12.06 | 12.51 | 78,418 | +0.13(+1.09%) |
Mar 10, 2005 | 12.12 | 12.42 | 12.10 | 12.37 | 106,640 | +0.22(+1.77%) |
Mar 09, 2005 | 12.42 | 12.42 | 12.07 | 12.16 | 21,194 | -0.28(-2.24%) |
Mar 08, 2005 | 12.51 | 12.51 | 12.42 | 12.43 | 23,090 | -0.07(-0.57%) |
Mar 07, 2005 | 12.65 | 12.67 | 12.42 | 12.51 | 10,150 | -0.11(-0.85%) |
Mar 04, 2005 | 12.58 | 12.64 | 12.51 | 12.61 | 49,862 | +0.02(+0.14%) |
Mar 03, 2005 | 13.09 | 13.09 | 12.55 | 12.60 | 26,325 | -0.45(-3.44%) |
Mar 02, 2005 | 12.85 | 13.07 | 12.79 | 13.04 | 232,356 | +0.13(+1.04%) |
Mar 01, 2005 | 12.91 | 13.00 | 12.86 | 12.91 | 28,779 | -0.04(-0.35%) |
Feb 28, 2005 | 12.86 | 12.98 | 12.67 | 12.95 | 36,476 | +0.09(+0.70%) |
Feb 25, 2005 | 12.42 | 12.89 | 12.42 | 12.86 | 27,664 | +0.25(+1.99%) |
Feb 24, 2005 | 12.25 | 12.61 | 12.17 | 12.61 | 65,813 | +0.29(+2.33%) |
Feb 23, 2005 | 12.24 | 12.46 | 12.20 | 12.33 | 79,980 | +0.14(+1.18%) |
Feb 22, 2005 | 12.25 | 12.25 | 11.95 | 12.18 | 52,651 | -0.12(-0.95%) |
Feb 18, 2005 | 12.24 | 12.49 | 12.18 | 12.30 | 24,763 | +0.03(+0.22%) |
Feb 17, 2005 | 12.77 | 12.78 | 12.19 | 12.27 | 62,355 | -0.73(-5.59%) |
Feb 16, 2005 | 13.37 | 13.37 | 12.96 | 13.00 | 215,512 | -0.37(-2.75%) |
Feb 15, 2005 | 13.36 | 13.38 | 13.18 | 13.37 | 17,847 | -0.04(-0.27%) |
Feb 14, 2005 | 13.27 | 13.44 | 13.18 | 13.40 | 260,801 | +0.09(+0.67%) |
Feb 11, 2005 | 13.13 | 13.40 | 13.13 | 13.31 | 284,672 | +0.13(+1.02%) |
Feb 10, 2005 | 13.14 | 13.21 | 13.09 | 13.18 | 14,835 | +0.01(+0.07%) |
Feb 09, 2005 | 13.40 | 13.40 | 13.14 | 13.17 | 74,737 | -0.27(-2.00%) |
Feb 08, 2005 | 13.46 | 13.46 | 13.37 | 13.44 | 27,998 | -0.11(-0.79%) |
Feb 07, 2005 | 13.43 | 13.55 | 13.35 | 13.55 | 22,421 | +0.15(+1.14%) |
Feb 04, 2005 | 13.40 | 13.45 | 13.34 | 13.39 | 55,662 | -0.01(-0.07%) |
Feb 03, 2005 | 13.36 | 13.45 | 13.28 | 13.40 | 25,656 | -0.04(-0.27%) |
Feb 02, 2005 | 13.40 | 13.45 | 13.21 | 13.44 | 40,492 | +0.00(+0.00%) |