Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.025 | 8.120 | 7.805 | 8.080 | 1,168,400 | +0.05(+0.69%) |
Apr 28, 2005 | 8.500 | 8.550 | 8.005 | 8.025 | 1,067,890 | -0.48(-5.64%) |
Apr 27, 2005 | 8.725 | 8.725 | 8.370 | 8.505 | 1,007,818 | -0.24(-2.80%) |
Apr 26, 2005 | 8.565 | 9.040 | 8.525 | 8.750 | 1,453,176 | +0.09(+1.04%) |
Apr 25, 2005 | 8.470 | 8.761 | 8.450 | 8.660 | 878,342 | +0.27(+3.22%) |
Apr 22, 2005 | 8.655 | 8.660 | 8.320 | 8.390 | 857,222 | -0.21(-2.44%) |
Apr 21, 2005 | 8.485 | 8.700 | 8.405 | 8.600 | 759,342 | +0.24(+2.93%) |
Apr 20, 2005 | 8.500 | 8.595 | 8.350 | 8.355 | 1,167,256 | -0.14(-1.71%) |
Apr 19, 2005 | 8.395 | 8.610 | 8.395 | 8.500 | 2,229,870 | +0.05(+0.59%) |
Apr 18, 2005 | 8.510 | 8.575 | 8.285 | 8.450 | 1,536,898 | -0.12(-1.40%) |
Apr 15, 2005 | 8.325 | 8.640 | 8.325 | 8.570 | 1,479,186 | +0.26(+3.07%) |
Apr 14, 2005 | 8.545 | 8.625 | 8.305 | 8.315 | 1,341,010 | -0.27(-3.09%) |
Apr 13, 2005 | 8.770 | 8.920 | 8.525 | 8.580 | 1,138,844 | -0.13(-1.55%) |
Apr 12, 2005 | 8.845 | 8.925 | 8.515 | 8.715 | 1,611,344 | -0.20(-2.19%) |
Apr 11, 2005 | 8.865 | 9.215 | 8.575 | 8.910 | 1,317,550 | +0.10(+1.08%) |
Apr 08, 2005 | 8.860 | 9.025 | 8.745 | 8.815 | 1,020,392 | -0.04(-0.40%) |
Apr 07, 2005 | 9.025 | 9.035 | 8.595 | 8.850 | 1,273,260 | -0.15(-1.67%) |
Apr 06, 2005 | 8.925 | 9.310 | 8.880 | 9.000 | 2,280,388 | +0.20(+2.27%) |
Apr 05, 2005 | 8.625 | 8.885 | 8.605 | 8.800 | 1,600,488 | +0.15(+1.73%) |
Apr 04, 2005 | 8.785 | 8.825 | 8.455 | 8.650 | 1,636,072 | -0.17(-1.98%) |
Apr 01, 2005 | 9.275 | 9.275 | 8.625 | 8.825 | 2,961,842 | -0.37(-4.02%) |
Mar 31, 2005 | 9.645 | 9.650 | 9.035 | 9.195 | 2,818,890 | -0.40(-4.17%) |
Mar 30, 2005 | 9.425 | 9.745 | 9.400 | 9.595 | 1,539,234 | +0.11(+1.16%) |
Mar 29, 2005 | 10.26 | 10.26 | 9.425 | 9.485 | 2,491,000 | -0.72(-7.06%) |
Mar 28, 2005 | 10.61 | 10.87 | 10.08 | 10.21 | 1,418,278 | -0.43(-4.00%) |
Mar 24, 2005 | 10.73 | 10.73 | 10.40 | 10.63 | 1,542,120 | -0.03(-0.28%) |
Mar 23, 2005 | 10.35 | 10.74 | 10.32 | 10.66 | 1,278,606 | +0.23(+2.25%) |
Mar 22, 2005 | 10.27 | 10.65 | 10.23 | 10.43 | 1,255,950 | +0.17(+1.61%) |
Mar 21, 2005 | 9.945 | 10.35 | 9.925 | 10.26 | 1,257,826 | +0.28(+2.75%) |
Mar 18, 2005 | 10.01 | 10.11 | 9.865 | 9.985 | 1,059,214 | -0.01(-0.05%) |
Mar 17, 2005 | 10.02 | 10.23 | 9.950 | 9.990 | 682,170 | -0.12(-1.14%) |
Mar 16, 2005 | 10.31 | 10.44 | 10.06 | 10.11 | 614,604 | -0.25(-2.41%) |
Mar 15, 2005 | 10.56 | 10.66 | 10.35 | 10.36 | 927,994 | -0.17(-1.62%) |
Mar 14, 2005 | 10.23 | 10.54 | 10.04 | 10.53 | 1,017,336 | +0.37(+3.59%) |
Mar 11, 2005 | 10.28 | 10.56 | 10.11 | 10.16 | 761,584 | -0.14(-1.41%) |
Mar 10, 2005 | 10.51 | 10.51 | 10.04 | 10.30 | 1,213,846 | -0.17(-1.58%) |
Mar 09, 2005 | 10.86 | 10.86 | 10.41 | 10.47 | 1,329,682 | -0.29(-2.70%) |
Mar 08, 2005 | 11.12 | 11.15 | 10.76 | 10.76 | 1,145,966 | -0.34(-3.06%) |
Mar 07, 2005 | 11.26 | 11.40 | 11.03 | 11.10 | 1,344,944 | -0.10(-0.89%) |
Mar 04, 2005 | 11.09 | 11.29 | 10.92 | 11.20 | 1,424,178 | +0.21(+1.91%) |
Mar 03, 2005 | 11.20 | 11.24 | 10.77 | 10.99 | 998,040 | -0.08(-0.77%) |
Mar 02, 2005 | 11.09 | 11.30 | 11.01 | 11.07 | 938,158 | +0.02(+0.18%) |
Mar 01, 2005 | 10.77 | 11.10 | 10.77 | 11.05 | 846,000 | +0.22(+2.03%) |
Feb 28, 2005 | 10.96 | 10.96 | 10.59 | 10.84 | 1,407,928 | -0.17(-1.59%) |
Feb 25, 2005 | 10.87 | 11.11 | 10.82 | 11.01 | 820,338 | +0.07(+0.69%) |
Feb 24, 2005 | 10.74 | 10.98 | 10.30 | 10.94 | 953,696 | +0.26(+2.44%) |
Feb 23, 2005 | 10.71 | 10.95 | 10.55 | 10.68 | 660,686 | -0.04(-0.42%) |
Feb 22, 2005 | 10.52 | 10.98 | 10.52 | 10.72 | 1,106,490 | +0.09(+0.85%) |
Feb 18, 2005 | 10.88 | 10.88 | 10.53 | 10.63 | 642,134 | -0.19(-1.80%) |
Feb 17, 2005 | 11.03 | 11.10 | 10.77 | 10.82 | 588,398 | -0.24(-2.12%) |
Feb 16, 2005 | 11.18 | 11.19 | 10.97 | 11.06 | 685,230 | -0.09(-0.81%) |
Feb 15, 2005 | 11.05 | 11.31 | 10.97 | 11.15 | 1,293,834 | +0.17(+1.50%) |
Feb 14, 2005 | 11.29 | 11.42 | 10.79 | 10.98 | 1,747,754 | -0.38(-3.30%) |
Feb 11, 2005 | 11.28 | 11.48 | 11.15 | 11.36 | 901,260 | +0.06(+0.53%) |
Feb 10, 2005 | 11.57 | 11.65 | 11.19 | 11.30 | 1,118,260 | -0.25(-2.16%) |
Feb 09, 2005 | 11.98 | 12.09 | 11.55 | 11.55 | 796,430 | -0.31(-2.65%) |
Feb 08, 2005 | 12.47 | 12.47 | 11.51 | 11.87 | 1,712,032 | -0.56(-4.55%) |
Feb 07, 2005 | 12.66 | 12.90 | 12.40 | 12.43 | 1,020,548 | -0.30(-2.39%) |
Feb 04, 2005 | 12.29 | 12.81 | 12.29 | 12.73 | 1,227,826 | +0.38(+3.08%) |
Feb 03, 2005 | 12.46 | 12.49 | 12.29 | 12.36 | 617,864 | -0.01(-0.08%) |
Feb 02, 2005 | 12.55 | 12.67 | 12.26 | 12.37 | 1,326,386 | -0.27(-2.14%) |