Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.01 | 17.03 | 16.11 | 16.55 | 148,866 | +0.02(+0.11%) |
Apr 28, 2005 | 17.24 | 17.41 | 16.35 | 16.54 | 214,881 | -0.92(-5.27%) |
Apr 27, 2005 | 18.03 | 18.03 | 15.83 | 17.45 | 474,897 | -0.33(-1.86%) |
Apr 26, 2005 | 16.98 | 18.33 | 16.89 | 17.79 | 277,199 | +0.68(+3.98%) |
Apr 25, 2005 | 16.63 | 17.19 | 16.55 | 17.11 | 248,716 | +0.35(+2.09%) |
Apr 22, 2005 | 17.01 | 17.34 | 16.48 | 16.76 | 267,214 | -0.56(-3.24%) |
Apr 21, 2005 | 19.09 | 19.09 | 16.61 | 17.32 | 451,245 | -1.03(-5.61%) |
Apr 20, 2005 | 18.55 | 19.13 | 18.16 | 18.35 | 300,286 | -0.02(-0.10%) |
Apr 19, 2005 | 18.62 | 18.81 | 18.07 | 18.37 | 478,466 | +0.47(+2.62%) |
Apr 18, 2005 | 15.88 | 18.03 | 15.63 | 17.90 | 641,952 | +1.86(+11.58%) |
Apr 15, 2005 | 16.50 | 17.28 | 15.30 | 16.04 | 646,971 | -0.84(-4.95%) |
Apr 14, 2005 | 20.66 | 20.66 | 16.80 | 16.87 | 1,805,535 | -5.05(-23.03%) |
Apr 13, 2005 | 22.41 | 22.43 | 21.66 | 21.92 | 189,038 | -0.18(-0.83%) |
Apr 12, 2005 | 22.45 | 22.71 | 21.18 | 22.11 | 408,378 | +0.04(+0.17%) |
Apr 11, 2005 | 21.67 | 22.99 | 21.55 | 22.07 | 870,356 | +0.46(+2.13%) |
Apr 08, 2005 | 21.25 | 22.73 | 20.97 | 21.61 | 1,048,959 | +0.74(+3.57%) |
Apr 07, 2005 | 18.69 | 21.20 | 18.68 | 20.87 | 1,089,114 | +2.16(+11.55%) |
Apr 06, 2005 | 19.23 | 19.23 | 18.39 | 18.71 | 163,478 | -0.13(-0.68%) |
Apr 05, 2005 | 18.55 | 19.17 | 18.10 | 18.83 | 293,623 | +0.46(+2.50%) |
Apr 04, 2005 | 18.85 | 19.30 | 17.89 | 18.37 | 457,943 | +0.03(+0.15%) |
Apr 01, 2005 | 18.34 | 18.49 | 17.80 | 18.35 | 259,650 | +0.05(+0.25%) |
Mar 31, 2005 | 17.93 | 18.37 | 17.43 | 18.30 | 272,878 | +9.34(+104.15%) |
Mar 30, 2005 | 8.714 | 8.974 | 8.714 | 8.964 | 211,414 | +0.28(+3.26%) |
Mar 29, 2005 | 9.139 | 9.139 | 8.560 | 8.682 | 370,721 | -0.46(-4.98%) |
Mar 28, 2005 | 9.151 | 9.426 | 8.983 | 9.137 | 381,549 | +0.16(+1.74%) |
Mar 24, 2005 | 9.029 | 9.029 | 8.787 | 8.980 | 150,491 | +0.27(+3.06%) |
Mar 23, 2005 | 9.139 | 9.139 | 8.691 | 8.714 | 293,494 | -0.34(-3.81%) |
Mar 22, 2005 | 8.944 | 9.289 | 8.757 | 9.059 | 435,202 | +0.25(+2.79%) |
Mar 21, 2005 | 8.978 | 9.024 | 8.751 | 8.813 | 348,754 | +0.06(+0.68%) |
Mar 18, 2005 | 8.875 | 9.052 | 8.587 | 8.753 | 436,322 | -0.18(-1.98%) |
Mar 17, 2005 | 8.741 | 9.054 | 8.619 | 8.930 | 361,859 | +0.50(+5.92%) |
Mar 16, 2005 | 8.590 | 8.612 | 8.187 | 8.431 | 267,619 | -0.26(-2.94%) |
Mar 15, 2005 | 8.194 | 8.806 | 8.024 | 8.686 | 480,547 | +0.61(+7.60%) |
Mar 14, 2005 | 7.587 | 8.247 | 7.555 | 8.072 | 661,589 | +0.49(+6.43%) |
Mar 11, 2005 | 7.176 | 7.861 | 7.176 | 7.585 | 265,584 | +0.24(+3.32%) |
Mar 10, 2005 | 7.357 | 7.525 | 6.969 | 7.341 | 336,561 | -0.12(-1.57%) |
Mar 09, 2005 | 8.155 | 8.155 | 7.360 | 7.458 | 452,789 | -0.70(-8.57%) |
Mar 08, 2005 | 8.173 | 8.254 | 7.946 | 8.157 | 428,632 | +0.02(+0.23%) |
Mar 07, 2005 | 8.148 | 8.173 | 7.599 | 8.139 | 1,282,235 | -0.20(-2.37%) |
Mar 04, 2005 | 9.672 | 9.672 | 8.118 | 8.337 | 2,321,488 | -1.27(-13.23%) |
Mar 03, 2005 | 9.558 | 9.976 | 9.541 | 9.608 | 423,078 | +0.06(+0.65%) |
Mar 02, 2005 | 9.116 | 9.997 | 9.082 | 9.546 | 1,678,429 | +0.46(+5.09%) |
Mar 01, 2005 | 9.008 | 9.194 | 8.854 | 9.084 | 312,382 | +0.26(+2.97%) |
Feb 28, 2005 | 8.829 | 9.240 | 8.737 | 8.822 | 632,815 | +0.09(+0.97%) |
Feb 25, 2005 | 8.300 | 8.737 | 8.300 | 8.737 | 213,353 | +0.26(+3.09%) |
Feb 24, 2005 | 8.279 | 8.518 | 8.162 | 8.475 | 129,679 | -0.04(-0.49%) |
Feb 23, 2005 | 9.010 | 9.010 | 8.279 | 8.516 | 395,387 | -0.23(-2.58%) |
Feb 22, 2005 | 9.277 | 9.422 | 8.716 | 8.741 | 604,198 | -0.52(-5.63%) |
Feb 18, 2005 | 9.197 | 9.277 | 8.755 | 9.263 | 296,343 | +0.29(+3.28%) |
Feb 17, 2005 | 9.243 | 9.245 | 8.944 | 8.969 | 304,888 | -0.28(-2.98%) |
Feb 16, 2005 | 9.240 | 9.367 | 8.859 | 9.245 | 865,276 | +0.36(+4.09%) |
Feb 15, 2005 | 8.281 | 8.909 | 8.279 | 8.882 | 231,706 | +0.34(+3.93%) |
Feb 14, 2005 | 8.208 | 8.921 | 8.208 | 8.546 | 437,153 | +0.50(+6.17%) |
Feb 11, 2005 | 7.702 | 8.206 | 7.504 | 8.049 | 161,269 | +0.38(+4.91%) |
Feb 10, 2005 | 7.838 | 7.870 | 7.546 | 7.672 | 94,331 | -0.01(-0.15%) |
Feb 09, 2005 | 8.104 | 8.252 | 7.530 | 7.684 | 128,176 | -0.52(-6.39%) |
Feb 08, 2005 | 8.058 | 8.231 | 7.978 | 8.208 | 81,985 | +0.15(+1.83%) |
Feb 07, 2005 | 8.127 | 8.304 | 7.944 | 8.061 | 161,762 | -0.15(-1.82%) |
Feb 04, 2005 | 7.907 | 8.277 | 7.886 | 8.210 | 293,212 | +0.33(+4.14%) |
Feb 03, 2005 | 8.019 | 8.019 | 7.732 | 7.884 | 162,867 | -0.04(-0.46%) |
Feb 02, 2005 | 7.815 | 8.072 | 7.702 | 7.921 | 267,372 | +0.13(+1.68%) |