Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.465 | 8.509 | 8.285 | 8.447 | 36,729 | -0.06(-0.74%) |
Apr 28, 2005 | 8.957 | 8.957 | 8.509 | 8.509 | 588,347 | -0.57(-6.31%) |
Apr 27, 2005 | 9.011 | 9.226 | 8.957 | 9.083 | 29,138 | +0.10(+1.10%) |
Apr 26, 2005 | 8.330 | 9.020 | 8.062 | 8.984 | 74,241 | +0.69(+8.32%) |
Apr 25, 2005 | 8.285 | 8.429 | 8.214 | 8.294 | 24,561 | +0.01(+0.11%) |
Apr 22, 2005 | 9.584 | 9.584 | 8.142 | 8.285 | 246,056 | -1.33(-13.79%) |
Apr 21, 2005 | 9.253 | 9.638 | 9.253 | 9.611 | 17,304 | +0.36(+3.87%) |
Apr 20, 2005 | 9.674 | 9.674 | 9.253 | 9.253 | 29,919 | -0.43(-4.44%) |
Apr 19, 2005 | 9.835 | 9.880 | 9.360 | 9.683 | 31,259 | -0.11(-1.10%) |
Apr 18, 2005 | 9.907 | 9.943 | 9.629 | 9.790 | 284,349 | -0.07(-0.73%) |
Apr 15, 2005 | 10.42 | 10.42 | 9.853 | 9.862 | 22,216 | -0.55(-5.25%) |
Apr 14, 2005 | 10.59 | 10.66 | 10.26 | 10.41 | 352,115 | -0.13(-1.27%) |
Apr 13, 2005 | 10.61 | 10.70 | 10.44 | 10.54 | 260,458 | -0.07(-0.68%) |
Apr 12, 2005 | 10.93 | 10.93 | 10.30 | 10.61 | 26,235 | -0.33(-3.03%) |
Apr 11, 2005 | 10.88 | 11.01 | 10.84 | 10.95 | 25,565 | -0.03(-0.25%) |
Apr 08, 2005 | 11.19 | 11.22 | 10.88 | 10.97 | 41,307 | -0.28(-2.47%) |
Apr 07, 2005 | 11.33 | 11.35 | 11.20 | 11.25 | 12,392 | -0.13(-1.10%) |
Apr 06, 2005 | 11.31 | 11.38 | 11.20 | 11.38 | 27,910 | -0.03(-0.24%) |
Apr 05, 2005 | 11.48 | 11.55 | 11.31 | 11.40 | 27,463 | -0.13(-1.09%) |
Apr 04, 2005 | 11.44 | 11.55 | 11.42 | 11.53 | 26,235 | +0.07(+0.62%) |
Apr 01, 2005 | 11.75 | 11.85 | 11.28 | 11.46 | 49,680 | -0.28(-2.37%) |
Mar 31, 2005 | 11.55 | 11.96 | 11.49 | 11.73 | 64,640 | +0.23(+2.02%) |
Mar 30, 2005 | 11.06 | 11.51 | 11.06 | 11.50 | 18,867 | +0.53(+4.82%) |
Mar 29, 2005 | 11.06 | 11.06 | 10.88 | 10.97 | 25,677 | -0.13(-1.13%) |
Mar 28, 2005 | 10.90 | 11.11 | 10.87 | 11.10 | 16,299 | +0.21(+1.98%) |
Mar 24, 2005 | 10.87 | 10.97 | 10.85 | 10.88 | 12,168 | +0.05(+0.50%) |
Mar 23, 2005 | 10.88 | 10.93 | 10.76 | 10.83 | 41,307 | -0.10(-0.90%) |
Mar 22, 2005 | 11.82 | 11.82 | 10.79 | 10.93 | 76,808 | -0.95(-7.99%) |
Mar 21, 2005 | 12.36 | 12.44 | 11.86 | 11.88 | 23,667 | -0.66(-5.29%) |
Mar 18, 2005 | 12.46 | 12.59 | 12.34 | 12.54 | 61,514 | +0.17(+1.38%) |
Mar 17, 2005 | 12.24 | 12.43 | 12.16 | 12.37 | 17,527 | +0.17(+1.40%) |
Mar 16, 2005 | 12.30 | 12.32 | 12.18 | 12.20 | 13,061 | -0.13(-1.02%) |
Mar 15, 2005 | 12.50 | 12.57 | 12.32 | 12.33 | 6,363 | -0.23(-1.85%) |
Mar 14, 2005 | 12.52 | 12.61 | 12.45 | 12.56 | 41,642 | +0.06(+0.50%) |
Mar 11, 2005 | 12.29 | 12.50 | 12.05 | 12.50 | 78,483 | +0.13(+1.09%) |
Mar 10, 2005 | 12.11 | 12.41 | 12.09 | 12.36 | 106,728 | +0.21(+1.77%) |
Mar 09, 2005 | 12.41 | 12.41 | 12.06 | 12.15 | 21,211 | -0.28(-2.24%) |
Mar 08, 2005 | 12.50 | 12.50 | 12.41 | 12.42 | 23,109 | -0.07(-0.57%) |
Mar 07, 2005 | 12.64 | 12.66 | 12.41 | 12.50 | 10,159 | -0.11(-0.85%) |
Mar 04, 2005 | 12.57 | 12.63 | 12.50 | 12.60 | 49,903 | +0.02(+0.14%) |
Mar 03, 2005 | 13.08 | 13.08 | 12.54 | 12.59 | 26,347 | -0.45(-3.44%) |
Mar 02, 2005 | 12.84 | 13.06 | 12.78 | 13.03 | 232,548 | +0.13(+1.04%) |
Mar 01, 2005 | 12.90 | 12.99 | 12.85 | 12.90 | 28,803 | -0.04(-0.35%) |
Feb 28, 2005 | 12.85 | 12.97 | 12.66 | 12.94 | 36,506 | +0.09(+0.70%) |
Feb 25, 2005 | 12.41 | 12.88 | 12.41 | 12.85 | 27,686 | +0.25(+1.99%) |
Feb 24, 2005 | 12.24 | 12.60 | 12.16 | 12.60 | 65,868 | +0.29(+2.33%) |
Feb 23, 2005 | 12.23 | 12.45 | 12.19 | 12.32 | 80,046 | +0.14(+1.18%) |
Feb 22, 2005 | 12.24 | 12.24 | 11.94 | 12.17 | 52,694 | -0.12(-0.95%) |
Feb 18, 2005 | 12.23 | 12.48 | 12.17 | 12.29 | 24,784 | +0.03(+0.22%) |
Feb 17, 2005 | 12.76 | 12.77 | 12.18 | 12.26 | 62,407 | -0.73(-5.59%) |
Feb 16, 2005 | 13.36 | 13.36 | 12.95 | 12.99 | 215,690 | -0.37(-2.75%) |
Feb 15, 2005 | 13.35 | 13.36 | 13.17 | 13.36 | 17,862 | -0.04(-0.27%) |
Feb 14, 2005 | 13.26 | 13.43 | 13.17 | 13.39 | 261,016 | +0.09(+0.67%) |
Feb 11, 2005 | 13.12 | 13.39 | 13.12 | 13.30 | 284,907 | +0.13(+1.02%) |
Feb 10, 2005 | 13.13 | 13.20 | 13.08 | 13.17 | 14,848 | +0.01(+0.07%) |
Feb 09, 2005 | 13.39 | 13.39 | 13.13 | 13.16 | 74,799 | -0.27(-2.00%) |
Feb 08, 2005 | 13.45 | 13.45 | 13.36 | 13.43 | 28,021 | -0.11(-0.79%) |
Feb 07, 2005 | 13.42 | 13.53 | 13.34 | 13.53 | 22,439 | +0.15(+1.14%) |
Feb 04, 2005 | 13.39 | 13.44 | 13.33 | 13.38 | 55,708 | -0.01(-0.07%) |
Feb 03, 2005 | 13.35 | 13.44 | 13.27 | 13.39 | 25,677 | -0.04(-0.27%) |
Feb 02, 2005 | 13.39 | 13.44 | 13.20 | 13.43 | 40,525 | +0.00(+0.00%) |