Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.01 | 17.03 | 16.11 | 16.55 | 148,886 | +0.02(+0.11%) |
Apr 28, 2005 | 17.24 | 17.41 | 16.35 | 16.53 | 214,909 | -0.92(-5.27%) |
Apr 27, 2005 | 18.03 | 18.03 | 15.83 | 17.45 | 474,959 | -0.33(-1.86%) |
Apr 26, 2005 | 16.97 | 18.33 | 16.89 | 17.78 | 277,235 | +0.68(+3.98%) |
Apr 25, 2005 | 16.63 | 17.19 | 16.55 | 17.10 | 248,748 | +0.35(+2.09%) |
Apr 22, 2005 | 17.01 | 17.34 | 16.48 | 16.75 | 267,249 | -0.56(-3.24%) |
Apr 21, 2005 | 19.09 | 19.09 | 16.61 | 17.31 | 451,303 | -1.03(-5.61%) |
Apr 20, 2005 | 18.55 | 19.13 | 18.16 | 18.34 | 300,325 | -0.02(-0.10%) |
Apr 19, 2005 | 18.62 | 18.80 | 18.07 | 18.36 | 478,528 | +0.47(+2.62%) |
Apr 18, 2005 | 15.88 | 18.02 | 15.63 | 17.89 | 642,036 | +1.86(+11.58%) |
Apr 15, 2005 | 16.50 | 17.28 | 15.30 | 16.04 | 647,055 | -0.84(-4.95%) |
Apr 14, 2005 | 20.65 | 20.65 | 16.80 | 16.87 | 1,805,769 | -5.05(-23.03%) |
Apr 13, 2005 | 22.41 | 22.43 | 21.66 | 21.92 | 189,062 | -0.18(-0.83%) |
Apr 12, 2005 | 22.45 | 22.70 | 21.18 | 22.11 | 408,431 | +0.04(+0.17%) |
Apr 11, 2005 | 21.66 | 22.99 | 21.54 | 22.07 | 870,469 | +0.46(+2.13%) |
Apr 08, 2005 | 21.25 | 22.73 | 20.97 | 21.61 | 1,049,096 | +0.74(+3.57%) |
Apr 07, 2005 | 18.68 | 21.20 | 18.68 | 20.86 | 1,089,255 | +2.16(+11.55%) |
Apr 06, 2005 | 19.23 | 19.23 | 18.39 | 18.70 | 163,499 | -0.13(-0.68%) |
Apr 05, 2005 | 18.55 | 19.16 | 18.10 | 18.83 | 293,661 | +0.46(+2.50%) |
Apr 04, 2005 | 18.85 | 19.30 | 17.89 | 18.37 | 458,003 | +0.03(+0.15%) |
Apr 01, 2005 | 18.34 | 18.49 | 17.79 | 18.34 | 259,684 | +0.05(+0.25%) |
Mar 31, 2005 | 17.93 | 18.37 | 17.43 | 18.30 | 272,913 | +9.34(+104.16%) |
Mar 30, 2005 | 8.713 | 8.972 | 8.713 | 8.963 | 211,441 | +0.28(+3.26%) |
Mar 29, 2005 | 9.138 | 9.138 | 8.559 | 8.680 | 370,769 | -0.46(-4.98%) |
Mar 28, 2005 | 9.149 | 9.425 | 8.982 | 9.136 | 381,599 | +0.16(+1.74%) |
Mar 24, 2005 | 9.028 | 9.028 | 8.786 | 8.979 | 150,510 | +0.27(+3.06%) |
Mar 23, 2005 | 9.138 | 9.138 | 8.690 | 8.713 | 293,533 | -0.34(-3.81%) |
Mar 22, 2005 | 8.942 | 9.287 | 8.756 | 9.057 | 435,258 | +0.25(+2.79%) |
Mar 21, 2005 | 8.977 | 9.023 | 8.749 | 8.811 | 348,800 | +0.06(+0.68%) |
Mar 18, 2005 | 8.874 | 9.051 | 8.586 | 8.752 | 436,379 | -0.18(-1.98%) |
Mar 17, 2005 | 8.740 | 9.053 | 8.618 | 8.929 | 361,906 | +0.50(+5.92%) |
Mar 16, 2005 | 8.588 | 8.611 | 8.186 | 8.430 | 267,654 | -0.26(-2.94%) |
Mar 15, 2005 | 8.193 | 8.805 | 8.023 | 8.685 | 480,610 | +0.61(+7.60%) |
Mar 14, 2005 | 7.586 | 8.246 | 7.554 | 8.071 | 661,675 | +0.49(+6.43%) |
Mar 11, 2005 | 7.175 | 7.860 | 7.175 | 7.584 | 265,618 | +0.24(+3.32%) |
Mar 10, 2005 | 7.356 | 7.524 | 6.968 | 7.340 | 336,604 | -0.12(-1.57%) |
Mar 09, 2005 | 8.154 | 8.154 | 7.359 | 7.457 | 452,848 | -0.70(-8.57%) |
Mar 08, 2005 | 8.172 | 8.253 | 7.945 | 8.156 | 428,688 | +0.02(+0.23%) |
Mar 07, 2005 | 8.147 | 8.172 | 7.598 | 8.138 | 1,282,401 | -0.20(-2.37%) |
Mar 04, 2005 | 9.671 | 9.671 | 8.117 | 8.336 | 2,321,789 | -1.27(-13.23%) |
Mar 03, 2005 | 9.556 | 9.975 | 9.540 | 9.607 | 423,133 | +0.06(+0.65%) |
Mar 02, 2005 | 9.115 | 9.995 | 9.080 | 9.545 | 1,678,647 | +0.46(+5.09%) |
Mar 01, 2005 | 9.007 | 9.193 | 8.853 | 9.083 | 312,422 | +0.26(+2.97%) |
Feb 28, 2005 | 8.828 | 9.239 | 8.736 | 8.821 | 632,897 | +0.09(+0.97%) |
Feb 25, 2005 | 8.299 | 8.736 | 8.299 | 8.736 | 213,381 | +0.26(+3.09%) |
Feb 24, 2005 | 8.278 | 8.517 | 8.161 | 8.474 | 129,695 | -0.04(-0.49%) |
Feb 23, 2005 | 9.009 | 9.009 | 8.278 | 8.515 | 395,438 | -0.23(-2.58%) |
Feb 22, 2005 | 9.276 | 9.421 | 8.715 | 8.740 | 604,276 | -0.52(-5.63%) |
Feb 18, 2005 | 9.195 | 9.276 | 8.754 | 9.262 | 296,382 | +0.29(+3.28%) |
Feb 17, 2005 | 9.241 | 9.244 | 8.942 | 8.968 | 304,927 | -0.28(-2.98%) |
Feb 16, 2005 | 9.239 | 9.365 | 8.857 | 9.244 | 865,389 | +0.36(+4.09%) |
Feb 15, 2005 | 8.280 | 8.908 | 8.278 | 8.880 | 231,736 | +0.34(+3.93%) |
Feb 14, 2005 | 8.207 | 8.919 | 8.207 | 8.545 | 437,209 | +0.50(+6.17%) |
Feb 11, 2005 | 7.701 | 8.205 | 7.503 | 8.048 | 161,290 | +0.38(+4.91%) |
Feb 10, 2005 | 7.837 | 7.869 | 7.545 | 7.671 | 94,343 | -0.01(-0.15%) |
Feb 09, 2005 | 8.103 | 8.251 | 7.529 | 7.683 | 128,192 | -0.52(-6.39%) |
Feb 08, 2005 | 8.057 | 8.230 | 7.977 | 8.207 | 81,995 | +0.15(+1.83%) |
Feb 07, 2005 | 8.126 | 8.303 | 7.942 | 8.060 | 161,783 | -0.15(-1.82%) |
Feb 04, 2005 | 7.906 | 8.276 | 7.885 | 8.209 | 293,250 | +0.33(+4.14%) |
Feb 03, 2005 | 8.018 | 8.018 | 7.731 | 7.883 | 162,888 | -0.04(-0.46%) |
Feb 02, 2005 | 7.814 | 8.071 | 7.701 | 7.920 | 267,406 | +0.13(+1.68%) |