Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.475 | 9.073 | 7.475 | 8.877 | 472,031 | +1.44(+19.35%) |
Apr 28, 2005 | 7.111 | 7.793 | 6.971 | 7.438 | 234,183 | +0.24(+3.38%) |
Apr 27, 2005 | 7.354 | 7.354 | 7.111 | 7.195 | 79,266 | -0.18(-2.41%) |
Apr 26, 2005 | 7.475 | 7.541 | 7.242 | 7.373 | 109,173 | -0.11(-1.50%) |
Apr 25, 2005 | 7.232 | 7.615 | 7.158 | 7.485 | 78,971 | +0.36(+5.12%) |
Apr 22, 2005 | 7.158 | 7.298 | 7.064 | 7.120 | 151,240 | -0.12(-1.68%) |
Apr 21, 2005 | 7.373 | 7.475 | 7.120 | 7.242 | 99,452 | -0.10(-1.40%) |
Apr 20, 2005 | 7.447 | 7.541 | 7.270 | 7.344 | 85,907 | +0.00(+0.00%) |
Apr 19, 2005 | 7.074 | 7.447 | 7.074 | 7.344 | 119,882 | +0.11(+1.55%) |
Apr 18, 2005 | 7.522 | 7.615 | 7.111 | 7.232 | 84,988 | -0.38(-5.03%) |
Apr 15, 2005 | 7.485 | 7.709 | 7.475 | 7.615 | 104,169 | +0.09(+1.24%) |
Apr 14, 2005 | 7.952 | 8.008 | 7.513 | 7.522 | 84,808 | -0.48(-5.96%) |
Apr 13, 2005 | 7.999 | 8.251 | 7.971 | 7.999 | 84,208 | -0.08(-1.04%) |
Apr 12, 2005 | 7.821 | 8.129 | 7.718 | 8.083 | 83,036 | +0.22(+2.85%) |
Apr 11, 2005 | 7.718 | 7.896 | 7.718 | 7.858 | 78,850 | +0.13(+1.69%) |
Apr 08, 2005 | 7.943 | 7.943 | 7.728 | 7.728 | 68,820 | -0.21(-2.71%) |
Apr 07, 2005 | 7.905 | 7.943 | 7.793 | 7.943 | 63,079 | +0.07(+0.95%) |
Apr 06, 2005 | 7.756 | 7.943 | 7.756 | 7.868 | 108,358 | +0.13(+1.69%) |
Apr 05, 2005 | 7.709 | 7.849 | 7.569 | 7.737 | 120,186 | -0.08(-1.08%) |
Apr 04, 2005 | 8.382 | 8.382 | 7.647 | 7.821 | 90,829 | -0.42(-5.10%) |
Apr 01, 2005 | 8.569 | 8.643 | 8.092 | 8.242 | 133,511 | -0.03(-0.34%) |
Mar 31, 2005 | 7.662 | 8.391 | 7.550 | 8.270 | 289,881 | +0.77(+10.21%) |
Mar 30, 2005 | 7.728 | 8.129 | 7.484 | 7.503 | 379,390 | -0.64(-7.81%) |
Mar 29, 2005 | 8.391 | 8.438 | 8.129 | 8.139 | 110,753 | -0.38(-4.50%) |
Mar 28, 2005 | 8.326 | 8.578 | 8.326 | 8.522 | 108,603 | +0.20(+2.36%) |
Mar 24, 2005 | 8.456 | 8.550 | 8.298 | 8.326 | 90,881 | -0.16(-1.87%) |
Mar 23, 2005 | 8.569 | 8.634 | 8.456 | 8.484 | 141,255 | -0.09(-1.09%) |
Mar 22, 2005 | 8.643 | 8.746 | 8.550 | 8.578 | 236,143 | +0.02(+0.22%) |
Mar 21, 2005 | 8.606 | 8.634 | 8.400 | 8.559 | 224,155 | +0.12(+1.38%) |
Mar 18, 2005 | 8.587 | 8.765 | 8.419 | 8.442 | 195,278 | -0.25(-2.85%) |
Mar 17, 2005 | 8.868 | 8.970 | 8.643 | 8.690 | 129,956 | -0.10(-1.17%) |
Mar 16, 2005 | 8.961 | 9.176 | 8.783 | 8.793 | 168,537 | -0.29(-3.19%) |
Mar 15, 2005 | 9.139 | 9.241 | 9.073 | 9.082 | 171,917 | -0.01(-0.10%) |
Mar 14, 2005 | 9.251 | 9.251 | 8.802 | 9.092 | 358,702 | -0.08(-0.92%) |
Mar 11, 2005 | 9.578 | 9.662 | 9.017 | 9.176 | 176,166 | -0.56(-5.76%) |
Mar 10, 2005 | 9.952 | 10.14 | 9.531 | 9.737 | 145,333 | -0.21(-2.07%) |
Mar 09, 2005 | 9.811 | 10.09 | 9.410 | 9.942 | 208,738 | +0.13(+1.33%) |
Mar 08, 2005 | 10.37 | 10.45 | 9.578 | 9.811 | 241,705 | -0.51(-4.98%) |
Mar 07, 2005 | 10.40 | 10.77 | 10.30 | 10.33 | 155,141 | -0.18(-1.69%) |
Mar 04, 2005 | 10.58 | 10.73 | 10.33 | 10.50 | 71,453 | +0.10(+0.99%) |
Mar 03, 2005 | 10.80 | 10.85 | 10.33 | 10.40 | 61,229 | -0.25(-2.37%) |
Mar 02, 2005 | 10.47 | 10.75 | 10.47 | 10.65 | 108,101 | +0.09(+0.88%) |
Mar 01, 2005 | 10.28 | 10.69 | 10.28 | 10.56 | 141,484 | +0.21(+2.08%) |
Feb 28, 2005 | 10.89 | 10.89 | 10.30 | 10.34 | 181,321 | -0.46(-4.24%) |
Feb 25, 2005 | 10.30 | 10.85 | 10.30 | 10.80 | 118,911 | +0.44(+4.24%) |
Feb 24, 2005 | 10.53 | 10.62 | 10.19 | 10.36 | 307,601 | +0.01(+0.09%) |
Feb 23, 2005 | 11.12 | 11.20 | 10.25 | 10.35 | 264,806 | -0.77(-6.89%) |
Feb 22, 2005 | 11.96 | 11.96 | 11.12 | 11.12 | 164,537 | -0.94(-7.82%) |
Feb 18, 2005 | 12.32 | 12.33 | 12.05 | 12.06 | 147,334 | -0.23(-1.90%) |
Feb 17, 2005 | 12.39 | 12.44 | 12.25 | 12.30 | 99,692 | -0.22(-1.79%) |
Feb 16, 2005 | 12.35 | 12.54 | 12.17 | 12.52 | 127,092 | +0.17(+1.36%) |
Feb 15, 2005 | 12.29 | 12.48 | 12.18 | 12.35 | 156,914 | +0.05(+0.38%) |
Feb 14, 2005 | 12.45 | 12.45 | 12.15 | 12.31 | 112,078 | -0.06(-0.45%) |
Feb 11, 2005 | 12.01 | 12.36 | 11.77 | 12.36 | 212,632 | +0.35(+2.88%) |
Feb 10, 2005 | 12.02 | 12.15 | 11.97 | 12.02 | 64,802 | -0.07(-0.62%) |
Feb 09, 2005 | 12.18 | 12.25 | 12.04 | 12.09 | 111,503 | -0.16(-1.30%) |
Feb 08, 2005 | 12.24 | 12.38 | 11.86 | 12.25 | 235,465 | +0.11(+0.92%) |
Feb 07, 2005 | 11.97 | 12.14 | 11.74 | 12.14 | 228,471 | -0.02(-0.15%) |
Feb 04, 2005 | 12.00 | 12.22 | 11.82 | 12.16 | 145,057 | +0.09(+0.77%) |
Feb 03, 2005 | 11.77 | 12.15 | 11.73 | 12.06 | 114,754 | +0.13(+1.10%) |
Feb 02, 2005 | 12.12 | 12.25 | 11.90 | 11.93 | 156,934 | -0.36(-2.89%) |