Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.36 | 10.36 | 9.991 | 10.21 | 191,712 | +0.14(+1.41%) |
Apr 28, 2005 | 10.07 | 10.46 | 10.03 | 10.07 | 156,632 | -0.01(-0.08%) |
Apr 27, 2005 | 10.01 | 10.17 | 9.874 | 10.07 | 192,556 | +0.04(+0.41%) |
Apr 26, 2005 | 10.40 | 10.41 | 9.991 | 10.03 | 284,852 | -0.33(-3.21%) |
Apr 25, 2005 | 10.70 | 10.82 | 10.22 | 10.37 | 231,260 | -0.26(-2.43%) |
Apr 22, 2005 | 11.31 | 11.31 | 10.62 | 10.62 | 1,156,744 | -0.70(-6.18%) |
Apr 21, 2005 | 11.01 | 11.39 | 10.99 | 11.32 | 186,839 | +0.32(+2.95%) |
Apr 20, 2005 | 11.49 | 11.49 | 11.00 | 11.00 | 141,985 | -0.55(-4.76%) |
Apr 19, 2005 | 11.78 | 11.78 | 11.50 | 11.55 | 182,509 | +0.03(+0.22%) |
Apr 18, 2005 | 11.51 | 11.95 | 11.17 | 11.52 | 260,698 | +0.27(+2.37%) |
Apr 15, 2005 | 11.33 | 11.33 | 11.07 | 11.26 | 157,431 | -0.07(-0.59%) |
Apr 14, 2005 | 11.06 | 11.60 | 10.82 | 11.32 | 205,952 | +0.48(+4.45%) |
Apr 13, 2005 | 10.41 | 11.13 | 10.41 | 10.84 | 194,729 | +0.38(+3.66%) |
Apr 12, 2005 | 10.20 | 10.57 | 10.07 | 10.46 | 119,007 | +0.26(+2.53%) |
Apr 11, 2005 | 9.991 | 10.59 | 9.991 | 10.20 | 84,902 | +0.24(+2.42%) |
Apr 08, 2005 | 9.991 | 10.10 | 9.941 | 9.958 | 184,653 | -0.07(-0.66%) |
Apr 07, 2005 | 10.07 | 10.14 | 9.783 | 10.02 | 98,366 | +0.03(+0.32%) |
Apr 06, 2005 | 10.07 | 10.20 | 9.974 | 9.991 | 108,138 | -0.12(-1.15%) |
Apr 05, 2005 | 10.65 | 10.66 | 10.11 | 10.11 | 132,346 | -0.52(-4.86%) |
Apr 04, 2005 | 10.85 | 10.85 | 10.07 | 10.62 | 112,737 | -0.14(-1.31%) |
Apr 01, 2005 | 10.07 | 10.82 | 9.891 | 10.77 | 413,252 | +1.47(+15.76%) |
Mar 31, 2005 | 7.918 | 9.533 | 7.918 | 9.300 | 526,757 | +1.27(+15.87%) |
Mar 30, 2005 | 8.076 | 8.251 | 7.643 | 8.026 | 211,853 | -0.20(-2.43%) |
Mar 29, 2005 | 8.492 | 8.642 | 8.118 | 8.226 | 56,379 | -0.32(-3.70%) |
Mar 28, 2005 | 8.542 | 8.692 | 8.342 | 8.542 | 97,447 | -0.12(-1.44%) |
Mar 24, 2005 | 8.727 | 8.809 | 8.559 | 8.667 | 84,492 | -0.07(-0.86%) |
Mar 23, 2005 | 8.967 | 9.042 | 8.650 | 8.742 | 46,165 | -0.35(-3.85%) |
Mar 22, 2005 | 8.817 | 9.242 | 8.809 | 9.092 | 35,308 | +0.18(+2.06%) |
Mar 21, 2005 | 9.092 | 9.233 | 8.825 | 8.909 | 67,671 | -0.20(-2.19%) |
Mar 18, 2005 | 9.008 | 9.283 | 9.008 | 9.108 | 59,223 | -0.01(-0.09%) |
Mar 17, 2005 | 9.158 | 9.300 | 9.042 | 9.117 | 52,648 | -0.04(-0.45%) |
Mar 16, 2005 | 9.067 | 9.308 | 9.042 | 9.158 | 215,111 | +0.01(+0.09%) |
Mar 15, 2005 | 9.416 | 9.416 | 9.075 | 9.150 | 77,473 | -0.17(-1.87%) |
Mar 14, 2005 | 9.158 | 9.366 | 9.108 | 9.325 | 136,549 | +0.13(+1.45%) |
Mar 11, 2005 | 9.267 | 9.533 | 8.925 | 9.192 | 49,903 | -0.15(-1.60%) |
Mar 10, 2005 | 9.209 | 9.508 | 9.209 | 9.341 | 84,116 | +0.13(+1.45%) |
Mar 09, 2005 | 9.142 | 9.225 | 8.875 | 9.208 | 95,776 | -0.04(-0.45%) |
Mar 08, 2005 | 9.441 | 9.733 | 9.100 | 9.250 | 78,342 | -0.24(-2.54%) |
Mar 07, 2005 | 9.575 | 9.625 | 9.433 | 9.491 | 26,845 | -0.02(-0.26%) |
Mar 04, 2005 | 9.451 | 9.658 | 9.450 | 9.516 | 40,325 | +0.00(+0.01%) |
Mar 03, 2005 | 9.816 | 9.983 | 9.483 | 9.515 | 116,098 | -0.48(-4.76%) |
Mar 02, 2005 | 9.991 | 9.999 | 9.891 | 9.991 | 52,931 | +0.00(+0.02%) |
Mar 01, 2005 | 10.12 | 10.12 | 9.949 | 9.989 | 93,845 | +0.12(+1.25%) |
Feb 28, 2005 | 10.47 | 10.47 | 9.824 | 9.866 | 102,531 | -0.53(-5.06%) |
Feb 25, 2005 | 10.37 | 10.49 | 10.03 | 10.39 | 70,861 | -0.13(-1.26%) |
Feb 24, 2005 | 10.62 | 10.67 | 10.17 | 10.52 | 87,525 | -0.14(-1.33%) |
Feb 23, 2005 | 10.94 | 10.94 | 10.67 | 10.67 | 30,696 | -0.16(-1.46%) |
Feb 22, 2005 | 11.07 | 11.07 | 10.70 | 10.82 | 117,808 | -0.13(-1.22%) |
Feb 18, 2005 | 10.93 | 11.39 | 10.92 | 10.96 | 68,631 | +0.18(+1.70%) |
Feb 17, 2005 | 11.56 | 11.70 | 10.65 | 10.77 | 179,663 | -0.63(-5.55%) |
Feb 16, 2005 | 11.20 | 11.45 | 10.99 | 11.41 | 122,050 | +0.54(+4.98%) |
Feb 15, 2005 | 10.07 | 11.09 | 10.07 | 10.87 | 255,969 | +0.71(+6.97%) |
Feb 14, 2005 | 10.45 | 10.45 | 10.02 | 10.16 | 100,551 | -0.23(-2.24%) |
Feb 11, 2005 | 10.60 | 10.60 | 10.32 | 10.39 | 107,151 | -0.02(-0.16%) |
Feb 10, 2005 | 10.65 | 10.82 | 10.32 | 10.41 | 265,698 | +0.44(+4.43%) |
Feb 09, 2005 | 10.49 | 10.72 | 9.508 | 9.966 | 548,917 | +0.52(+5.46%) |
Feb 08, 2005 | 9.416 | 9.908 | 9.366 | 9.450 | 259,899 | -0.04(-0.44%) |
Feb 07, 2005 | 9.366 | 10.12 | 9.366 | 9.491 | 273,560 | -0.08(-0.87%) |
Feb 04, 2005 | 9.983 | 10.37 | 9.017 | 9.575 | 935,249 | -0.49(-4.88%) |
Feb 03, 2005 | 11.32 | 11.32 | 10.07 | 10.07 | 307,668 | -1.44(-12.52%) |
Feb 02, 2005 | 11.61 | 11.63 | 11.34 | 11.51 | 41,827 | -0.12(-1.00%) |