Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.860 | 7.940 | 7.800 | 7.820 | 6,200 | +0.00(+0.00%) |
Apr 28, 2005 | 8.250 | 8.270 | 7.820 | 7.820 | 13,800 | -0.35(-4.28%) |
Apr 27, 2005 | 7.900 | 8.200 | 7.900 | 8.170 | 15,100 | +0.22(+2.77%) |
Apr 26, 2005 | 7.870 | 7.950 | 7.800 | 7.950 | 35,500 | +0.05(+0.63%) |
Apr 25, 2005 | 8.050 | 8.100 | 7.850 | 7.900 | 27,400 | -0.16(-1.99%) |
Apr 22, 2005 | 8.080 | 8.080 | 7.950 | 8.060 | 31,200 | -0.12(-1.47%) |
Apr 21, 2005 | 7.820 | 8.350 | 7.820 | 8.180 | 22,700 | +0.38(+4.87%) |
Apr 20, 2005 | 9.030 | 9.030 | 7.650 | 7.800 | 75,700 | -1.18(-13.14%) |
Apr 19, 2005 | 8.600 | 8.980 | 8.500 | 8.980 | 30,500 | +0.50(+5.90%) |
Apr 18, 2005 | 8.150 | 8.480 | 8.150 | 8.480 | 14,300 | +0.23(+2.79%) |
Apr 15, 2005 | 7.760 | 8.250 | 7.750 | 8.250 | 15,900 | +0.39(+4.96%) |
Apr 14, 2005 | 7.800 | 7.950 | 7.780 | 7.860 | 9,900 | -0.09(-1.13%) |
Apr 13, 2005 | 7.910 | 7.950 | 7.600 | 7.950 | 20,300 | -0.01(-0.13%) |
Apr 12, 2005 | 7.850 | 8.000 | 7.600 | 7.960 | 49,300 | +0.07(+0.89%) |
Apr 11, 2005 | 8.200 | 8.230 | 7.720 | 7.890 | 73,500 | -0.32(-3.90%) |
Apr 08, 2005 | 8.200 | 8.210 | 8.200 | 8.210 | 1,600 | -0.11(-1.32%) |
Apr 07, 2005 | 8.650 | 8.650 | 8.240 | 8.320 | 28,500 | -0.38(-4.37%) |
Apr 06, 2005 | 8.750 | 8.800 | 8.550 | 8.700 | 15,900 | -0.07(-0.80%) |
Apr 05, 2005 | 8.750 | 9.300 | 8.700 | 8.770 | 67,400 | +0.04(+0.46%) |
Apr 04, 2005 | 8.750 | 8.750 | 8.350 | 8.730 | 28,400 | +0.03(+0.34%) |
Apr 01, 2005 | 8.880 | 8.940 | 8.560 | 8.700 | 10,100 | -0.08(-0.91%) |
Mar 31, 2005 | 8.400 | 8.800 | 8.100 | 8.780 | 72,400 | +0.18(+2.09%) |
Mar 30, 2005 | 8.800 | 8.800 | 8.100 | 8.600 | 138,400 | -0.43(-4.76%) |
Mar 29, 2005 | 9.250 | 9.250 | 8.930 | 9.030 | 39,300 | -0.28(-3.01%) |
Mar 28, 2005 | 9.630 | 9.700 | 9.300 | 9.310 | 57,400 | -0.14(-1.48%) |
Mar 24, 2005 | 10.66 | 10.66 | 9.400 | 9.450 | 271,400 | +0.68(+7.75%) |
Mar 23, 2005 | 9.010 | 9.010 | 8.700 | 8.770 | 36,300 | -0.24(-2.66%) |
Mar 22, 2005 | 8.890 | 9.140 | 8.850 | 9.010 | 16,700 | +0.07(+0.78%) |
Mar 21, 2005 | 8.650 | 8.990 | 8.550 | 8.940 | 74,900 | -0.14(-1.54%) |
Mar 18, 2005 | 9.400 | 9.430 | 9.010 | 9.080 | 20,900 | -0.42(-4.42%) |
Mar 17, 2005 | 9.740 | 9.740 | 9.240 | 9.500 | 15,400 | -0.17(-1.76%) |
Mar 16, 2005 | 9.500 | 9.720 | 9.350 | 9.670 | 34,400 | -0.10(-1.02%) |
Mar 15, 2005 | 10.03 | 10.35 | 9.400 | 9.770 | 65,500 | -0.26(-2.59%) |
Mar 14, 2005 | 10.65 | 10.75 | 10.00 | 10.03 | 99,600 | -0.12(-1.18%) |
Mar 11, 2005 | 9.430 | 10.35 | 9.430 | 10.15 | 107,100 | +0.62(+6.51%) |
Mar 10, 2005 | 8.950 | 9.840 | 8.760 | 9.530 | 150,400 | +0.63(+7.08%) |
Mar 09, 2005 | 9.490 | 9.490 | 8.670 | 8.900 | 217,200 | -0.62(-6.51%) |
Mar 08, 2005 | 10.40 | 10.40 | 9.500 | 9.520 | 163,900 | -0.31(-3.15%) |
Mar 07, 2005 | 9.000 | 11.25 | 8.860 | 9.830 | 366,500 | +1.43(+17.02%) |
Mar 04, 2005 | 6.750 | 8.500 | 6.750 | 8.400 | 642,700 | +1.75(+26.32%) |
Mar 03, 2005 | 8.000 | 8.900 | 6.000 | 6.650 | 1,010,700 | -12.40(-65.09%) |
Mar 02, 2005 | 20.25 | 23.00 | 17.05 | 19.05 | 414,000 | -0.74(-3.74%) |
Mar 01, 2005 | 20.32 | 20.35 | 19.35 | 19.79 | 51,700 | -0.53(-2.61%) |
Feb 28, 2005 | 20.41 | 20.78 | 20.20 | 20.32 | 33,300 | -0.19(-0.93%) |
Feb 25, 2005 | 20.90 | 20.90 | 19.80 | 20.51 | 46,600 | -0.44(-2.10%) |
Feb 24, 2005 | 22.47 | 22.47 | 20.90 | 20.95 | 41,700 | -1.52(-6.76%) |
Feb 23, 2005 | 22.50 | 22.74 | 22.40 | 22.47 | 13,100 | +0.06(+0.27%) |
Feb 22, 2005 | 21.90 | 22.74 | 21.72 | 22.41 | 42,400 | +0.33(+1.49%) |
Feb 18, 2005 | 22.95 | 22.99 | 22.00 | 22.08 | 39,400 | -0.72(-3.16%) |
Feb 17, 2005 | 23.90 | 23.90 | 21.75 | 22.80 | 80,400 | -0.94(-3.96%) |
Feb 16, 2005 | 23.78 | 24.25 | 23.55 | 23.74 | 76,100 | +0.19(+0.81%) |
Feb 15, 2005 | 22.75 | 23.60 | 22.70 | 23.55 | 87,700 | +0.84(+3.70%) |
Feb 14, 2005 | 21.91 | 22.71 | 21.91 | 22.71 | 94,600 | +0.81(+3.70%) |
Feb 11, 2005 | 20.95 | 21.98 | 20.80 | 21.90 | 81,700 | +1.10(+5.29%) |
Feb 10, 2005 | 20.14 | 20.97 | 19.90 | 20.80 | 108,700 | +0.66(+3.28%) |
Feb 09, 2005 | 19.99 | 20.20 | 19.60 | 20.14 | 44,800 | +0.16(+0.80%) |
Feb 08, 2005 | 19.94 | 20.51 | 19.40 | 19.98 | 112,800 | +0.49(+2.51%) |
Feb 07, 2005 | 17.93 | 19.75 | 17.93 | 19.49 | 98,000 | +1.75(+9.86%) |
Feb 04, 2005 | 17.50 | 17.75 | 17.45 | 17.74 | 20,500 | +0.25(+1.43%) |
Feb 03, 2005 | 17.35 | 17.49 | 17.22 | 17.49 | 11,800 | +0.09(+0.52%) |
Feb 02, 2005 | 16.70 | 17.42 | 16.69 | 17.40 | 26,600 | +0.60(+3.57%) |