Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.57 | 15.18 | 14.03 | 14.77 | 278,808 | +0.31(+2.14%) |
Apr 28, 2005 | 12.60 | 14.73 | 12.25 | 14.46 | 307,334 | +1.89(+15.04%) |
Apr 27, 2005 | 13.15 | 13.15 | 12.15 | 12.57 | 202,197 | -0.89(-6.61%) |
Apr 26, 2005 | 14.40 | 14.68 | 13.25 | 13.46 | 173,472 | -0.87(-6.07%) |
Apr 25, 2005 | 14.10 | 14.87 | 13.55 | 14.33 | 208,881 | +0.38(+2.76%) |
Apr 22, 2005 | 12.88 | 14.02 | 12.54 | 13.95 | 122,346 | +1.04(+8.10%) |
Apr 21, 2005 | 12.36 | 12.90 | 12.35 | 12.90 | 68,326 | +0.35(+2.79%) |
Apr 20, 2005 | 12.93 | 13.18 | 12.35 | 12.55 | 49,773 | -0.52(-3.98%) |
Apr 19, 2005 | 12.10 | 13.18 | 12.10 | 13.07 | 122,810 | +0.89(+7.31%) |
Apr 18, 2005 | 13.00 | 13.54 | 12.10 | 12.18 | 108,666 | -0.82(-6.31%) |
Apr 15, 2005 | 13.26 | 13.38 | 12.98 | 13.00 | 102,052 | -0.60(-4.41%) |
Apr 14, 2005 | 13.63 | 13.74 | 13.27 | 13.60 | 85,513 | -0.10(-0.73%) |
Apr 13, 2005 | 13.53 | 13.88 | 13.28 | 13.70 | 90,489 | +0.06(+0.44%) |
Apr 12, 2005 | 14.35 | 14.50 | 12.84 | 13.64 | 241,888 | -0.91(-6.25%) |
Apr 11, 2005 | 14.63 | 15.00 | 14.33 | 14.55 | 118,207 | -0.06(-0.44%) |
Apr 08, 2005 | 14.25 | 14.63 | 14.01 | 14.62 | 88,069 | +0.44(+3.07%) |
Apr 07, 2005 | 14.00 | 14.32 | 13.96 | 14.18 | 42,699 | +0.13(+0.93%) |
Apr 06, 2005 | 14.25 | 14.25 | 13.66 | 14.05 | 94,020 | -0.14(-0.99%) |
Apr 05, 2005 | 14.00 | 14.19 | 13.75 | 14.19 | 120,750 | +0.19(+1.36%) |
Apr 04, 2005 | 12.99 | 14.51 | 12.99 | 14.00 | 197,541 | +1.01(+7.78%) |
Apr 01, 2005 | 12.85 | 13.34 | 12.39 | 12.99 | 97,670 | +0.19(+1.48%) |
Mar 31, 2005 | 12.00 | 12.90 | 12.00 | 12.80 | 84,989 | +0.76(+6.31%) |
Mar 30, 2005 | 12.24 | 12.42 | 11.76 | 12.04 | 105,811 | -0.28(-2.27%) |
Mar 29, 2005 | 13.30 | 13.49 | 11.85 | 12.32 | 187,172 | -1.00(-7.51%) |
Mar 28, 2005 | 13.00 | 13.33 | 12.55 | 13.32 | 133,673 | +0.53(+4.14%) |
Mar 24, 2005 | 12.79 | 12.80 | 12.36 | 12.79 | 85,173 | +0.05(+0.39%) |
Mar 23, 2005 | 12.00 | 12.87 | 11.91 | 12.74 | 169,833 | +0.69(+5.73%) |
Mar 22, 2005 | 11.70 | 12.25 | 11.70 | 12.05 | 116,840 | +0.16(+1.35%) |
Mar 21, 2005 | 12.00 | 12.00 | 11.52 | 11.89 | 55,827 | +0.09(+0.76%) |
Mar 18, 2005 | 12.00 | 12.02 | 11.44 | 11.80 | 131,957 | -0.16(-1.34%) |
Mar 17, 2005 | 11.39 | 11.98 | 11.22 | 11.96 | 138,744 | +0.53(+4.64%) |
Mar 16, 2005 | 10.88 | 11.50 | 10.77 | 11.43 | 77,705 | +0.26(+2.33%) |
Mar 15, 2005 | 10.85 | 11.19 | 10.85 | 11.17 | 62,099 | +0.24(+2.20%) |
Mar 14, 2005 | 10.70 | 11.07 | 10.70 | 10.93 | 65,466 | +0.18(+1.67%) |
Mar 11, 2005 | 11.20 | 11.25 | 10.75 | 10.75 | 59,803 | -0.41(-3.67%) |
Mar 10, 2005 | 11.16 | 11.25 | 10.87 | 11.16 | 72,415 | +0.01(+0.09%) |
Mar 09, 2005 | 11.08 | 11.15 | 10.76 | 11.15 | 73,103 | +0.06(+0.54%) |
Mar 08, 2005 | 10.94 | 11.41 | 10.94 | 11.09 | 170,663 | +0.07(+0.64%) |
Mar 07, 2005 | 11.00 | 11.06 | 10.52 | 11.02 | 156,410 | -0.04(-0.36%) |
Mar 04, 2005 | 11.40 | 11.63 | 11.00 | 11.06 | 104,817 | -0.31(-2.73%) |
Mar 03, 2005 | 11.27 | 11.49 | 10.76 | 11.37 | 170,041 | -0.10(-0.87%) |
Mar 02, 2005 | 12.03 | 12.10 | 11.15 | 11.47 | 251,615 | -0.63(-5.21%) |
Mar 01, 2005 | 12.12 | 12.24 | 11.78 | 12.10 | 240,965 | +0.00(+0.00%) |
Feb 28, 2005 | 12.05 | 12.10 | 11.75 | 12.10 | 246,031 | +0.10(+0.83%) |
Feb 25, 2005 | 11.60 | 12.12 | 11.60 | 12.00 | 539,934 | +0.45(+3.90%) |
Feb 24, 2005 | 10.00 | 12.89 | 9.960 | 11.55 | 2,397,777 | +2.48(+27.34%) |
Feb 23, 2005 | 9.350 | 9.850 | 9.000 | 9.070 | 160,786 | -0.18(-1.95%) |
Feb 22, 2005 | 9.210 | 9.680 | 9.070 | 9.250 | 356,942 | +0.38(+4.28%) |
Feb 18, 2005 | 8.950 | 9.190 | 8.810 | 8.870 | 99,443 | +0.09(+1.03%) |
Feb 17, 2005 | 8.790 | 9.140 | 8.660 | 8.780 | 72,117 | +0.01(+0.11%) |
Feb 16, 2005 | 8.700 | 8.880 | 8.370 | 8.770 | 51,142 | +0.11(+1.27%) |
Feb 15, 2005 | 8.450 | 8.750 | 8.450 | 8.660 | 133,847 | +0.16(+1.88%) |
Feb 14, 2005 | 8.500 | 8.560 | 8.350 | 8.500 | 48,011 | +0.05(+0.62%) |
Feb 11, 2005 | 8.710 | 8.710 | 8.340 | 8.448 | 139,972 | -0.26(-3.01%) |
Feb 10, 2005 | 8.980 | 8.980 | 8.650 | 8.710 | 57,434 | -0.27(-3.01%) |
Feb 09, 2005 | 8.750 | 8.980 | 8.610 | 8.980 | 20,611 | +0.42(+4.91%) |
Feb 08, 2005 | 8.950 | 9.010 | 8.560 | 8.560 | 72,523 | -0.44(-4.89%) |
Feb 07, 2005 | 8.750 | 9.030 | 8.750 | 9.000 | 49,385 | +0.01(+0.11%) |
Feb 04, 2005 | 9.250 | 9.500 | 8.810 | 8.990 | 78,830 | -0.40(-4.26%) |
Feb 03, 2005 | 8.920 | 9.399 | 8.910 | 9.390 | 92,978 | +0.44(+4.92%) |
Feb 02, 2005 | 9.170 | 9.180 | 8.930 | 8.950 | 98,066 | -0.07(-0.78%) |