Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.650 | 5.740 | 5.360 | 5.510 | 3,523,350 | -0.09(-1.61%) |
Apr 28, 2005 | 5.800 | 5.980 | 5.520 | 5.600 | 3,750,576 | -0.29(-4.92%) |
Apr 27, 2005 | 6.050 | 6.100 | 5.850 | 5.890 | 2,241,058 | -0.15(-2.48%) |
Apr 26, 2005 | 6.120 | 6.360 | 6.010 | 6.040 | 3,307,742 | -0.08(-1.39%) |
Apr 25, 2005 | 6.360 | 6.490 | 5.910 | 6.125 | 7,295,218 | -0.14(-2.31%) |
Apr 22, 2005 | 7.890 | 7.890 | 6.120 | 6.270 | 17,934,852 | -3.64(-36.73%) |
Apr 21, 2005 | 9.400 | 9.910 | 9.370 | 9.910 | 2,258,200 | +0.55(+5.88%) |
Apr 20, 2005 | 9.500 | 9.690 | 9.300 | 9.360 | 1,524,568 | -0.10(-1.06%) |
Apr 19, 2005 | 9.150 | 9.550 | 9.150 | 9.460 | 906,674 | +0.36(+3.96%) |
Apr 18, 2005 | 8.860 | 9.240 | 8.790 | 9.100 | 1,458,853 | +0.20(+2.25%) |
Apr 15, 2005 | 9.220 | 9.220 | 8.840 | 8.900 | 2,013,572 | -0.35(-3.78%) |
Apr 14, 2005 | 9.440 | 9.520 | 9.160 | 9.250 | 1,345,070 | -0.17(-1.80%) |
Apr 13, 2005 | 9.540 | 9.980 | 9.370 | 9.420 | 2,673,624 | -0.13(-1.36%) |
Apr 12, 2005 | 9.490 | 9.610 | 9.250 | 9.550 | 1,211,787 | +0.07(+0.69%) |
Apr 11, 2005 | 9.260 | 9.490 | 9.170 | 9.485 | 930,436 | +0.25(+2.76%) |
Apr 08, 2005 | 9.500 | 9.519 | 9.170 | 9.230 | 690,131 | -0.25(-2.69%) |
Apr 07, 2005 | 9.130 | 9.540 | 9.100 | 9.485 | 1,566,977 | +0.38(+4.23%) |
Apr 06, 2005 | 9.330 | 9.420 | 9.070 | 9.100 | 1,741,491 | -0.09(-0.98%) |
Apr 05, 2005 | 9.270 | 9.500 | 9.110 | 9.190 | 1,615,334 | -0.24(-2.55%) |
Apr 04, 2005 | 9.480 | 9.550 | 9.280 | 9.430 | 1,080,390 | -0.12(-1.26%) |
Apr 01, 2005 | 9.650 | 9.950 | 9.260 | 9.550 | 2,476,433 | -0.01(-0.10%) |
Mar 31, 2005 | 10.00 | 10.05 | 9.160 | 9.560 | 2,931,062 | -0.46(-4.59%) |
Mar 30, 2005 | 9.830 | 10.06 | 9.820 | 10.02 | 1,675,290 | +0.25(+2.56%) |
Mar 29, 2005 | 9.990 | 10.35 | 9.730 | 9.770 | 2,879,628 | -0.20(-2.01%) |
Mar 28, 2005 | 9.750 | 10.07 | 9.700 | 9.970 | 2,422,622 | +0.30(+3.10%) |
Mar 24, 2005 | 9.350 | 9.800 | 9.300 | 9.670 | 1,940,161 | +0.38(+4.09%) |
Mar 23, 2005 | 9.210 | 9.450 | 9.060 | 9.290 | 1,614,952 | +0.01(+0.11%) |
Mar 22, 2005 | 9.250 | 9.470 | 9.200 | 9.280 | 1,318,316 | +0.04(+0.49%) |
Mar 21, 2005 | 9.380 | 9.430 | 9.180 | 9.235 | 1,426,563 | -0.09(-0.91%) |
Mar 18, 2005 | 9.750 | 9.750 | 9.130 | 9.320 | 2,924,951 | -0.37(-3.82%) |
Mar 17, 2005 | 9.980 | 9.990 | 9.630 | 9.690 | 1,234,044 | -0.23(-2.32%) |
Mar 16, 2005 | 9.850 | 10.08 | 9.820 | 9.920 | 1,013,853 | +0.07(+0.71%) |
Mar 15, 2005 | 10.15 | 10.24 | 9.800 | 9.850 | 1,293,167 | -0.29(-2.86%) |
Mar 14, 2005 | 10.70 | 10.75 | 9.830 | 10.14 | 3,093,813 | -0.48(-4.52%) |
Mar 11, 2005 | 10.81 | 11.00 | 10.57 | 10.62 | 853,284 | -0.24(-2.21%) |
Mar 10, 2005 | 11.25 | 11.34 | 10.79 | 10.86 | 1,253,773 | -0.35(-3.12%) |
Mar 09, 2005 | 11.23 | 11.40 | 11.13 | 11.21 | 1,068,908 | -0.06(-0.53%) |
Mar 08, 2005 | 11.29 | 11.40 | 10.91 | 11.27 | 1,517,275 | -0.04(-0.35%) |
Mar 07, 2005 | 11.14 | 11.53 | 11.09 | 11.31 | 1,228,422 | +0.22(+1.98%) |
Mar 04, 2005 | 11.00 | 11.29 | 10.92 | 11.09 | 1,145,854 | +0.17(+1.56%) |
Mar 03, 2005 | 10.90 | 11.15 | 10.84 | 10.92 | 1,045,894 | +0.14(+1.30%) |
Mar 02, 2005 | 10.70 | 10.90 | 10.57 | 10.78 | 968,665 | +0.09(+0.84%) |
Mar 01, 2005 | 10.93 | 10.93 | 10.58 | 10.69 | 1,452,047 | -0.26(-2.37%) |
Feb 28, 2005 | 10.95 | 11.15 | 10.91 | 10.95 | 1,210,729 | -0.05(-0.45%) |
Feb 25, 2005 | 10.92 | 11.09 | 10.81 | 11.00 | 669,321 | +0.13(+1.20%) |
Feb 24, 2005 | 10.71 | 11.00 | 10.62 | 10.87 | 1,115,852 | +0.08(+0.74%) |
Feb 23, 2005 | 10.56 | 10.93 | 10.53 | 10.79 | 1,888,159 | +0.22(+2.08%) |
Feb 22, 2005 | 11.18 | 11.18 | 10.57 | 10.57 | 2,199,361 | -0.71(-6.29%) |
Feb 18, 2005 | 11.65 | 11.70 | 11.09 | 11.28 | 2,794,238 | -0.32(-2.76%) |
Feb 17, 2005 | 12.00 | 12.02 | 11.53 | 11.60 | 1,665,649 | -0.25(-2.11%) |
Feb 16, 2005 | 11.66 | 11.90 | 11.61 | 11.85 | 945,916 | +0.15(+1.28%) |
Feb 15, 2005 | 11.86 | 12.09 | 11.68 | 11.70 | 893,555 | -0.17(-1.43%) |
Feb 14, 2005 | 11.83 | 12.07 | 11.62 | 11.87 | 1,300,652 | +0.04(+0.34%) |
Feb 11, 2005 | 11.43 | 11.91 | 11.30 | 11.83 | 1,012,863 | +0.30(+2.60%) |
Feb 10, 2005 | 11.70 | 11.90 | 11.24 | 11.53 | 1,406,873 | -0.13(-1.11%) |
Feb 09, 2005 | 12.20 | 12.22 | 11.55 | 11.66 | 1,568,455 | -0.48(-3.95%) |
Feb 08, 2005 | 12.23 | 12.36 | 11.78 | 12.14 | 1,566,095 | -0.19(-1.54%) |
Feb 07, 2005 | 11.57 | 12.40 | 11.51 | 12.33 | 4,600,645 | +0.94(+8.25%) |
Feb 04, 2005 | 10.99 | 11.40 | 10.98 | 11.39 | 1,241,435 | +0.27(+2.43%) |
Feb 03, 2005 | 11.44 | 11.44 | 11.05 | 11.12 | 1,474,914 | -0.33(-2.88%) |
Feb 02, 2005 | 11.25 | 11.55 | 11.25 | 11.45 | 1,010,832 | +0.07(+0.62%) |