Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.97 | 15.97 | 14.85 | 15.08 | 921,267 | -0.12(-0.79%) |
Apr 28, 2005 | 15.31 | 15.90 | 14.80 | 15.20 | 803,195 | -0.25(-1.62%) |
Apr 27, 2005 | 14.50 | 16.18 | 14.12 | 15.45 | 2,220,501 | +0.45(+3.00%) |
Apr 26, 2005 | 16.42 | 17.00 | 14.80 | 15.00 | 2,599,302 | -1.39(-8.48%) |
Apr 25, 2005 | 16.38 | 17.37 | 15.91 | 16.39 | 3,411,849 | +0.48(+3.02%) |
Apr 22, 2005 | 15.24 | 16.99 | 14.36 | 15.91 | 4,148,920 | +0.61(+3.99%) |
Apr 21, 2005 | 11.38 | 15.65 | 11.28 | 15.30 | 5,802,830 | +4.56(+42.46%) |
Apr 20, 2005 | 11.50 | 12.25 | 10.50 | 10.74 | 811,321 | -0.66(-5.79%) |
Apr 19, 2005 | 10.84 | 12.00 | 10.84 | 11.40 | 1,008,452 | +0.65(+6.05%) |
Apr 18, 2005 | 12.60 | 12.60 | 10.27 | 10.75 | 1,149,901 | -1.90(-15.02%) |
Apr 15, 2005 | 12.92 | 13.13 | 12.62 | 12.65 | 400,721 | -0.44(-3.36%) |
Apr 14, 2005 | 13.75 | 13.86 | 12.70 | 13.09 | 745,850 | -0.28(-2.09%) |
Apr 13, 2005 | 13.00 | 13.86 | 12.31 | 13.37 | 1,135,155 | +0.42(+3.24%) |
Apr 12, 2005 | 13.94 | 13.94 | 11.85 | 12.95 | 2,814,578 | -1.06(-7.57%) |
Apr 11, 2005 | 15.21 | 15.53 | 13.67 | 14.01 | 1,973,818 | -1.68(-10.71%) |
Apr 08, 2005 | 15.65 | 16.20 | 15.10 | 15.69 | 839,821 | -0.26(-1.63%) |
Apr 07, 2005 | 16.63 | 16.80 | 15.02 | 15.95 | 2,499,372 | -0.50(-3.04%) |
Apr 06, 2005 | 15.10 | 16.88 | 15.01 | 16.45 | 2,711,566 | +1.49(+9.96%) |
Apr 05, 2005 | 13.90 | 15.09 | 13.62 | 14.96 | 1,324,844 | +1.29(+9.44%) |
Apr 04, 2005 | 12.80 | 13.70 | 12.68 | 13.67 | 1,323,437 | +1.02(+8.06%) |
Apr 01, 2005 | 12.62 | 12.89 | 12.16 | 12.65 | 635,620 | -0.34(-2.62%) |
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%) |