Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.18 | 13.48 | 12.50 | 12.99 | 1,044,697 | -0.06(-0.46%) |
Mar 30, 2005 | 12.56 | 13.16 | 12.15 | 13.05 | 980,113 | +0.91(+7.50%) |
Mar 29, 2005 | 12.01 | 12.71 | 11.65 | 12.14 | 969,893 | +0.38(+3.23%) |
Mar 28, 2005 | 11.86 | 12.54 | 11.44 | 11.76 | 1,004,630 | +0.20(+1.73%) |
Mar 24, 2005 | 11.45 | 11.75 | 11.12 | 11.56 | 636,120 | +0.06(+0.52%) |
Mar 23, 2005 | 11.35 | 12.35 | 10.75 | 11.50 | 1,748,699 | +0.09(+0.79%) |
Mar 22, 2005 | 10.65 | 11.90 | 10.26 | 11.41 | 2,132,849 | +1.78(+18.48%) |
Mar 21, 2005 | 10.00 | 10.00 | 9.200 | 9.630 | 235,694 | -0.16(-1.63%) |
Mar 18, 2005 | 10.00 | 10.10 | 9.020 | 9.790 | 542,880 | -0.13(-1.31%) |
Mar 17, 2005 | 10.03 | 10.08 | 9.680 | 9.920 | 360,587 | -0.08(-0.80%) |
Mar 16, 2005 | 10.06 | 10.58 | 9.550 | 10.00 | 1,181,226 | -0.21(-2.06%) |
Mar 15, 2005 | 9.000 | 10.30 | 8.800 | 10.21 | 2,162,550 | +1.59(+18.45%) |
Mar 14, 2005 | 8.450 | 8.990 | 8.450 | 8.620 | 339,291 | +0.14(+1.65%) |
Mar 11, 2005 | 9.190 | 9.430 | 8.411 | 8.480 | 801,335 | -0.44(-4.93%) |
Mar 10, 2005 | 7.550 | 8.970 | 7.550 | 8.920 | 1,298,705 | +1.25(+16.30%) |
Mar 09, 2005 | 8.090 | 8.330 | 7.510 | 7.670 | 708,800 | -0.58(-7.03%) |
Mar 08, 2005 | 9.450 | 9.450 | 7.930 | 8.250 | 742,398 | -0.85(-9.34%) |
Mar 07, 2005 | 8.790 | 9.570 | 8.650 | 9.100 | 754,404 | +0.47(+5.45%) |
Mar 04, 2005 | 8.910 | 8.910 | 8.461 | 8.630 | 204,487 | -0.17(-1.93%) |
Mar 03, 2005 | 9.360 | 9.360 | 8.370 | 8.800 | 730,295 | -0.30(-3.30%) |
Mar 02, 2005 | 8.550 | 9.480 | 8.330 | 9.100 | 1,886,006 | +0.77(+9.24%) |
Mar 01, 2005 | 8.160 | 8.740 | 7.900 | 8.330 | 1,163,155 | +0.45(+5.71%) |
Feb 28, 2005 | 7.430 | 8.170 | 7.300 | 7.880 | 758,467 | +0.58(+7.95%) |
Feb 25, 2005 | 6.950 | 7.350 | 6.820 | 7.300 | 253,451 | +0.32(+4.58%) |
Feb 24, 2005 | 6.810 | 6.990 | 6.620 | 6.980 | 273,917 | +0.11(+1.60%) |
Feb 23, 2005 | 7.280 | 7.390 | 6.800 | 6.870 | 325,824 | -0.44(-6.01%) |
Feb 22, 2005 | 7.300 | 7.420 | 7.150 | 7.309 | 257,145 | +0.11(+1.51%) |
Feb 18, 2005 | 7.110 | 7.630 | 6.800 | 7.200 | 785,696 | +0.21(+3.00%) |
Feb 17, 2005 | 6.750 | 7.150 | 6.750 | 6.990 | 267,768 | +0.17(+2.49%) |
Feb 16, 2005 | 6.950 | 6.950 | 6.530 | 6.820 | 348,502 | +0.11(+1.64%) |
Feb 15, 2005 | 7.010 | 7.180 | 6.560 | 6.710 | 724,973 | -0.36(-5.09%) |
Feb 14, 2005 | 7.100 | 7.550 | 7.010 | 7.070 | 530,834 | -0.28(-3.81%) |
Feb 11, 2005 | 7.750 | 7.970 | 6.860 | 7.350 | 682,558 | -0.39(-5.04%) |
Feb 10, 2005 | 8.050 | 8.150 | 7.740 | 7.740 | 261,691 | -0.20(-2.52%) |
Feb 09, 2005 | 7.850 | 8.230 | 7.680 | 7.940 | 456,636 | -0.05(-0.63%) |
Feb 08, 2005 | 8.270 | 8.400 | 7.800 | 7.990 | 680,938 | -0.09(-1.13%) |
Feb 07, 2005 | 8.550 | 8.550 | 8.000 | 8.081 | 1,098,197 | +0.33(+4.27%) |
Feb 04, 2005 | 8.140 | 8.640 | 7.600 | 7.750 | 1,495,426 | -0.45(-5.49%) |
Feb 03, 2005 | 7.390 | 8.470 | 7.250 | 8.200 | 3,784,601 | +1.00(+13.89%) |
Feb 02, 2005 | 7.150 | 7.400 | 6.850 | 7.200 | 712,815 | +0.03(+0.42%) |
Feb 01, 2005 | 7.600 | 7.849 | 7.050 | 7.170 | 1,205,807 | -0.33(-4.40%) |
Jan 31, 2005 | 7.090 | 7.740 | 6.800 | 7.500 | 1,569,456 | +0.53(+7.60%) |
Jan 28, 2005 | 6.920 | 7.340 | 6.720 | 6.970 | 751,671 | -0.09(-1.27%) |
Jan 27, 2005 | 6.600 | 7.690 | 6.530 | 7.060 | 1,635,458 | +0.49(+7.46%) |
Jan 26, 2005 | 7.020 | 7.240 | 6.500 | 6.570 | 1,145,527 | -0.49(-6.94%) |
Jan 25, 2005 | 7.860 | 8.120 | 6.850 | 7.060 | 2,814,358 | -0.93(-11.64%) |
Jan 24, 2005 | 6.410 | 8.050 | 6.200 | 7.990 | 3,473,590 | +1.61(+25.24%) |
Jan 21, 2005 | 7.050 | 7.530 | 6.050 | 6.380 | 3,468,031 | -0.44(-6.45%) |
Jan 20, 2005 | 4.490 | 7.170 | 4.360 | 6.820 | 4,899,013 | +2.42(+55.00%) |
Jan 19, 2005 | 4.450 | 4.500 | 4.350 | 4.400 | 186,800 | +0.03(+0.69%) |
Jan 18, 2005 | 4.180 | 4.450 | 4.130 | 4.370 | 207,820 | +0.26(+6.33%) |
Jan 14, 2005 | 3.790 | 4.110 | 3.751 | 4.110 | 100,311 | +0.34(+9.02%) |
Jan 13, 2005 | 3.730 | 3.800 | 3.650 | 3.770 | 15,492 | +0.02(+0.53%) |
Jan 12, 2005 | 3.800 | 3.800 | 3.600 | 3.750 | 47,650 | +0.04(+1.08%) |
Jan 11, 2005 | 3.700 | 3.750 | 3.600 | 3.710 | 27,891 | +0.00(+0.00%) |
Jan 10, 2005 | 3.650 | 3.850 | 3.600 | 3.710 | 61,995 | -0.01(-0.27%) |
Jan 07, 2005 | 3.800 | 3.940 | 3.660 | 3.720 | 42,305 | -0.13(-3.38%) |
Jan 06, 2005 | 3.570 | 4.000 | 3.570 | 3.850 | 46,167 | -0.04(-1.03%) |
Jan 05, 2005 | 3.900 | 4.150 | 3.800 | 3.890 | 78,869 | -0.15(-3.69%) |
Jan 04, 2005 | 4.190 | 4.190 | 3.420 | 4.039 | 238,614 | -0.11(-2.67%) |