Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.801 | 10.36 | 9.628 | 10.01 | 12,288,278 | +1.97(+24.46%) |
Apr 28, 2005 | 8.914 | 9.007 | 8.040 | 8.040 | 3,291,750 | -0.97(-10.81%) |
Apr 27, 2005 | 8.939 | 9.113 | 8.877 | 9.014 | 810,568 | -0.01(-0.14%) |
Apr 26, 2005 | 9.038 | 9.181 | 8.846 | 9.026 | 1,027,616 | -0.06(-0.61%) |
Apr 25, 2005 | 9.014 | 9.101 | 8.846 | 9.082 | 634,147 | +0.14(+1.53%) |
Apr 22, 2005 | 9.473 | 9.473 | 8.809 | 8.945 | 1,165,068 | -0.51(-5.38%) |
Apr 21, 2005 | 9.293 | 9.553 | 9.274 | 9.454 | 843,543 | +0.27(+2.90%) |
Apr 20, 2005 | 9.547 | 9.560 | 9.079 | 9.187 | 951,837 | -0.32(-3.33%) |
Apr 19, 2005 | 9.237 | 9.510 | 9.169 | 9.504 | 824,567 | +0.36(+3.93%) |
Apr 18, 2005 | 9.243 | 9.243 | 8.846 | 9.144 | 1,599,557 | -0.17(-1.80%) |
Apr 15, 2005 | 9.696 | 9.696 | 9.243 | 9.311 | 5,500,760 | -0.40(-4.09%) |
Apr 14, 2005 | 9.591 | 9.770 | 9.584 | 9.708 | 1,914,956 | +0.09(+0.97%) |
Apr 13, 2005 | 9.541 | 9.739 | 9.429 | 9.615 | 2,378,620 | +0.09(+0.98%) |
Apr 12, 2005 | 9.795 | 9.801 | 9.411 | 9.522 | 4,202,974 | +0.16(+1.66%) |
Apr 11, 2005 | 9.262 | 9.429 | 9.262 | 9.367 | 647,650 | +0.09(+1.00%) |
Apr 08, 2005 | 9.361 | 9.417 | 9.151 | 9.274 | 1,223,348 | -0.16(-1.64%) |
Apr 07, 2005 | 9.560 | 9.584 | 9.386 | 9.429 | 1,154,693 | -0.13(-1.36%) |
Apr 06, 2005 | 9.690 | 9.739 | 9.560 | 9.560 | 586,726 | -0.18(-1.85%) |
Apr 05, 2005 | 9.758 | 9.789 | 9.541 | 9.739 | 917,795 | -0.02(-0.25%) |
Apr 04, 2005 | 9.435 | 9.783 | 9.342 | 9.764 | 2,193,999 | +0.33(+3.48%) |
Apr 01, 2005 | 9.404 | 9.615 | 9.342 | 9.435 | 1,181,736 | +0.07(+0.80%) |
Mar 31, 2005 | 9.007 | 9.417 | 9.007 | 9.361 | 1,759,557 | +0.33(+3.64%) |
Mar 30, 2005 | 8.672 | 9.051 | 8.592 | 9.032 | 795,451 | +0.42(+4.82%) |
Mar 29, 2005 | 8.914 | 8.964 | 8.561 | 8.617 | 1,077,554 | -0.24(-2.66%) |
Mar 28, 2005 | 8.939 | 9.076 | 8.846 | 8.852 | 613,409 | +0.00(+0.00%) |
Mar 24, 2005 | 8.784 | 8.995 | 8.759 | 8.852 | 666,887 | +0.12(+1.42%) |
Mar 23, 2005 | 9.057 | 9.057 | 8.728 | 8.728 | 1,313,946 | -0.40(-4.42%) |
Mar 22, 2005 | 9.479 | 9.485 | 9.101 | 9.132 | 1,334,818 | +0.09(+1.03%) |
Mar 21, 2005 | 9.336 | 9.336 | 8.921 | 9.038 | 902,878 | -0.25(-2.74%) |
Mar 18, 2005 | 9.479 | 9.510 | 9.138 | 9.293 | 897,674 | -0.19(-1.96%) |
Mar 17, 2005 | 9.311 | 9.553 | 9.287 | 9.479 | 1,691,553 | +0.14(+1.46%) |
Mar 16, 2005 | 9.504 | 9.770 | 9.274 | 9.342 | 1,181,795 | -0.19(-1.95%) |
Mar 15, 2005 | 9.758 | 9.801 | 9.423 | 9.529 | 1,191,519 | -0.22(-2.29%) |
Mar 14, 2005 | 9.603 | 9.777 | 9.498 | 9.752 | 1,932,096 | +0.23(+2.41%) |
Mar 11, 2005 | 9.293 | 9.553 | 9.293 | 9.522 | 721,624 | +0.17(+1.79%) |
Mar 10, 2005 | 9.386 | 9.441 | 9.194 | 9.355 | 592,935 | -0.09(-0.98%) |
Mar 09, 2005 | 9.094 | 9.628 | 9.094 | 9.448 | 1,990,017 | +0.34(+3.75%) |
Mar 08, 2005 | 9.218 | 9.491 | 9.088 | 9.107 | 1,693,813 | -0.01(-0.07%) |
Mar 07, 2005 | 9.237 | 9.429 | 9.076 | 9.113 | 2,260,101 | -0.05(-0.54%) |
Mar 04, 2005 | 8.902 | 9.212 | 8.846 | 9.163 | 1,639,502 | +0.37(+4.23%) |
Mar 03, 2005 | 8.654 | 8.952 | 8.499 | 8.790 | 1,172,847 | +0.16(+1.87%) |
Mar 02, 2005 | 8.679 | 8.697 | 8.468 | 8.629 | 1,018,281 | -0.04(-0.43%) |
Mar 01, 2005 | 8.462 | 8.759 | 8.375 | 8.666 | 1,180,694 | +0.17(+1.97%) |
Feb 28, 2005 | 8.623 | 8.778 | 8.412 | 8.499 | 1,294,104 | -0.07(-0.87%) |
Feb 25, 2005 | 8.493 | 8.604 | 8.356 | 8.573 | 697,834 | +0.12(+1.39%) |
Feb 24, 2005 | 8.530 | 8.561 | 8.344 | 8.455 | 896,721 | +0.02(+0.22%) |
Feb 23, 2005 | 8.548 | 8.679 | 8.437 | 8.437 | 1,439,894 | -0.02(-0.29%) |
Feb 22, 2005 | 8.685 | 8.753 | 8.412 | 8.462 | 2,279,851 | -0.32(-3.60%) |
Feb 18, 2005 | 9.163 | 9.181 | 8.542 | 8.778 | 9,511,173 | -1.52(-14.76%) |
Feb 17, 2005 | 10.25 | 10.47 | 10.11 | 10.30 | 1,555,065 | +0.02(+0.18%) |
Feb 16, 2005 | 10.30 | 10.30 | 9.988 | 10.28 | 621,966 | +0.06(+0.58%) |
Feb 15, 2005 | 10.19 | 10.39 | 10.12 | 10.22 | 640,826 | +0.17(+1.70%) |
Feb 14, 2005 | 10.02 | 10.16 | 9.882 | 10.05 | 291,367 | +0.01(+0.06%) |
Feb 11, 2005 | 9.870 | 10.07 | 9.677 | 10.04 | 358,487 | +0.19(+1.89%) |
Feb 10, 2005 | 10.00 | 10.16 | 9.597 | 9.857 | 705,027 | -0.12(-1.24%) |
Feb 09, 2005 | 10.36 | 10.36 | 9.901 | 9.981 | 606,745 | -0.17(-1.65%) |
Feb 08, 2005 | 10.13 | 10.41 | 10.11 | 10.15 | 576,525 | +0.01(+0.06%) |
Feb 07, 2005 | 9.926 | 10.29 | 9.926 | 10.14 | 1,040,771 | +0.27(+2.70%) |
Feb 04, 2005 | 9.770 | 9.901 | 9.696 | 9.876 | 647,603 | +0.13(+1.34%) |
Feb 03, 2005 | 9.820 | 9.870 | 9.677 | 9.746 | 1,011,089 | -0.13(-1.32%) |
Feb 02, 2005 | 9.659 | 9.882 | 9.584 | 9.876 | 700,709 | +0.30(+3.18%) |