Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.36 | 11.69 | 10.04 | 10.84 | 142,972 | -0.38(-3.38%) |
Apr 28, 2005 | 12.64 | 13.16 | 10.94 | 11.22 | 121,013 | -1.47(-11.57%) |
Apr 27, 2005 | 13.73 | 13.73 | 12.36 | 12.69 | 54,943 | -0.66(-4.96%) |
Apr 26, 2005 | 13.59 | 14.20 | 12.97 | 13.35 | 61,214 | -0.14(-1.05%) |
Apr 25, 2005 | 12.45 | 14.15 | 12.40 | 13.49 | 116,200 | +0.95(+7.55%) |
Apr 22, 2005 | 13.07 | 13.11 | 12.31 | 12.54 | 56,929 | -0.52(-3.99%) |
Apr 21, 2005 | 12.73 | 13.78 | 11.88 | 13.07 | 158,029 | +0.76(+6.15%) |
Apr 20, 2005 | 14.91 | 14.91 | 11.98 | 12.31 | 186,716 | -1.66(-11.86%) |
Apr 19, 2005 | 12.17 | 14.91 | 12.17 | 13.96 | 349,415 | +1.89(+15.69%) |
Apr 18, 2005 | 11.83 | 12.69 | 11.79 | 12.07 | 71,729 | +0.09(+0.79%) |
Apr 15, 2005 | 12.97 | 13.02 | 11.93 | 11.98 | 142,600 | -0.99(-7.66%) |
Apr 14, 2005 | 14.15 | 14.68 | 12.78 | 12.97 | 155,085 | -1.33(-9.27%) |
Apr 13, 2005 | 13.82 | 16.28 | 13.25 | 14.30 | 518,627 | +0.47(+3.42%) |
Apr 12, 2005 | 14.53 | 14.77 | 13.21 | 13.82 | 233,722 | -0.62(-4.26%) |
Apr 11, 2005 | 15.34 | 16.33 | 13.87 | 14.44 | 293,821 | -0.85(-5.57%) |
Apr 08, 2005 | 16.99 | 17.37 | 15.01 | 15.29 | 255,454 | -1.85(-10.77%) |
Apr 07, 2005 | 20.07 | 20.45 | 16.76 | 17.14 | 274,264 | -2.04(-10.62%) |
Apr 06, 2005 | 19.84 | 21.02 | 18.04 | 19.17 | 336,203 | +0.05(+0.25%) |
Apr 05, 2005 | 18.23 | 21.21 | 18.13 | 19.12 | 578,784 | +0.66(+3.59%) |
Apr 04, 2005 | 18.32 | 19.88 | 17.14 | 18.46 | 270,514 | +0.14(+0.78%) |
Apr 01, 2005 | 19.65 | 21.30 | 18.27 | 18.32 | 387,948 | -2.13(-10.42%) |
Mar 31, 2005 | 21.49 | 22.63 | 19.65 | 20.45 | 329,625 | -1.61(-7.30%) |
Mar 30, 2005 | 23.01 | 24.81 | 20.64 | 22.06 | 531,701 | -0.14(-0.64%) |
Mar 29, 2005 | 25.94 | 27.46 | 21.87 | 22.20 | 1,025,409 | -3.12(-12.34%) |
Mar 28, 2005 | 19.88 | 30.30 | 19.46 | 25.33 | 2,547,000 | +6.06(+31.45%) |
Mar 24, 2005 | 20.59 | 21.49 | 18.04 | 19.27 | 507,815 | -1.80(-8.54%) |
Mar 23, 2005 | 19.84 | 27.22 | 19.31 | 21.07 | 2,242,104 | +3.31(+18.67%) |
Mar 22, 2005 | 10.75 | 17.94 | 10.23 | 17.75 | 1,072,330 | +8.66(+95.31%) |
Mar 21, 2005 | 7.811 | 9.231 | 7.669 | 9.089 | 17,723 | +1.04(+12.94%) |
Mar 18, 2005 | 8.758 | 8.758 | 8.048 | 8.048 | 3,939 | -0.71(-8.11%) |
Mar 17, 2005 | 8.994 | 8.994 | 8.379 | 8.758 | 3,612 | +0.00(+0.00%) |
Mar 16, 2005 | 8.900 | 8.900 | 8.095 | 8.758 | 1,921 | +0.09(+1.09%) |
Mar 15, 2005 | 9.179 | 9.184 | 8.663 | 8.663 | 2,286 | -0.52(-5.67%) |
Mar 14, 2005 | 8.947 | 9.468 | 8.710 | 9.184 | 28,183 | +0.19(+2.11%) |
Mar 11, 2005 | 8.852 | 9.042 | 8.048 | 8.994 | 3,729 | +0.09(+1.06%) |
Mar 10, 2005 | 8.616 | 8.900 | 8.426 | 8.900 | 11,098 | +0.28(+3.30%) |
Mar 09, 2005 | 8.521 | 8.616 | 8.237 | 8.616 | 6,255 | +0.05(+0.55%) |
Mar 08, 2005 | 8.758 | 8.805 | 8.284 | 8.568 | 1,885 | -0.09(-1.09%) |
Mar 07, 2005 | 7.432 | 8.900 | 7.432 | 8.663 | 9,140 | +1.04(+13.66%) |
Mar 04, 2005 | 7.385 | 7.953 | 7.385 | 7.622 | 2,027 | +0.46(+6.48%) |
Mar 03, 2005 | 7.480 | 7.527 | 7.148 | 7.158 | 1,288 | +0.01(+0.13%) |
Mar 02, 2005 | 7.101 | 7.148 | 7.101 | 7.148 | 211 | +0.05(+0.67%) |
Mar 01, 2005 | 7.906 | 7.953 | 7.101 | 7.101 | 654 | +0.00(+0.00%) |
Feb 28, 2005 | 7.338 | 7.338 | 7.101 | 7.101 | 1,214 | -0.47(-6.25%) |
Feb 25, 2005 | 7.574 | 7.574 | 7.574 | 7.574 | 211 | -0.05(-0.62%) |
Feb 24, 2005 | 7.148 | 7.811 | 7.148 | 7.622 | 3,569 | +0.19(+2.55%) |
Feb 23, 2005 | 7.574 | 7.574 | 6.769 | 7.432 | 6,611 | -0.09(-1.26%) |
Feb 22, 2005 | 7.527 | 7.527 | 7.290 | 7.527 | 528 | -0.28(-3.64%) |
Feb 18, 2005 | 7.811 | 7.811 | 7.716 | 7.811 | 1,437 | +0.28(+3.77%) |
Feb 17, 2005 | 7.385 | 7.811 | 7.385 | 7.527 | 3,753 | -0.05(-0.63%) |
Feb 16, 2005 | 7.811 | 7.811 | 7.574 | 7.574 | 2,967 | -0.14(-1.84%) |
Feb 15, 2005 | 7.338 | 7.811 | 7.278 | 7.716 | 1,763 | +0.47(+6.54%) |
Feb 14, 2005 | 6.864 | 7.574 | 6.864 | 7.243 | 1,468 | -0.28(-3.77%) |
Feb 11, 2005 | 7.527 | 7.527 | 7.527 | 7.527 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 7.338 | 7.574 | 7.196 | 7.527 | 4,407 | -0.09(-1.24%) |
Feb 09, 2005 | 7.669 | 7.764 | 7.622 | 7.622 | 63 | -0.28(-3.59%) |
Feb 08, 2005 | 8.095 | 8.284 | 7.243 | 7.906 | 10,954 | +0.09(+1.21%) |
Feb 07, 2005 | 7.054 | 7.858 | 6.959 | 7.811 | 3,667 | +0.66(+9.27%) |
Feb 04, 2005 | 6.012 | 7.527 | 6.012 | 7.148 | 6,125 | +0.62(+9.42%) |
Feb 03, 2005 | 6.012 | 6.580 | 6.012 | 6.533 | 2,534 | +0.19(+3.06%) |
Feb 02, 2005 | 6.343 | 6.343 | 6.296 | 6.339 | 971 | +0.04(+0.68%) |