Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.52 | 15.77 | 15.21 | 15.70 | 265,558 | +0.14(+0.91%) |
Apr 28, 2005 | 15.47 | 15.90 | 15.39 | 15.56 | 315,754 | +0.01(+0.09%) |
Apr 27, 2005 | 15.03 | 16.13 | 15.03 | 15.55 | 571,005 | +0.48(+3.22%) |
Apr 26, 2005 | 15.40 | 15.62 | 15.05 | 15.06 | 385,866 | -0.38(-2.44%) |
Apr 25, 2005 | 15.24 | 15.48 | 15.05 | 15.44 | 335,487 | +0.29(+1.94%) |
Apr 22, 2005 | 15.66 | 15.75 | 14.91 | 15.15 | 435,570 | -0.67(-4.24%) |
Apr 21, 2005 | 15.16 | 15.95 | 15.16 | 15.82 | 287,736 | +0.68(+4.50%) |
Apr 20, 2005 | 15.37 | 15.77 | 15.14 | 15.14 | 353,932 | -0.21(-1.34%) |
Apr 19, 2005 | 15.05 | 15.62 | 15.05 | 15.34 | 747,265 | +0.24(+1.59%) |
Apr 18, 2005 | 14.84 | 15.23 | 14.84 | 15.10 | 209,841 | +0.08(+0.55%) |
Apr 15, 2005 | 15.53 | 15.65 | 15.00 | 15.02 | 220,673 | -0.52(-3.37%) |
Apr 14, 2005 | 15.66 | 15.92 | 15.44 | 15.54 | 353,197 | -0.16(-1.00%) |
Apr 13, 2005 | 16.40 | 16.50 | 15.66 | 15.70 | 457,680 | -0.84(-5.06%) |
Apr 12, 2005 | 16.06 | 16.64 | 15.84 | 16.54 | 389,568 | +0.36(+2.21%) |
Apr 11, 2005 | 16.34 | 16.53 | 16.16 | 16.18 | 235,763 | -0.20(-1.20%) |
Apr 08, 2005 | 16.54 | 16.61 | 16.35 | 16.38 | 264,655 | -0.13(-0.77%) |
Apr 07, 2005 | 16.42 | 16.54 | 16.35 | 16.50 | 256,723 | +0.01(+0.06%) |
Apr 06, 2005 | 16.40 | 16.59 | 16.40 | 16.49 | 396,076 | +0.00(+0.03%) |
Apr 05, 2005 | 16.30 | 16.59 | 16.30 | 16.49 | 373,765 | +0.16(+0.99%) |
Apr 04, 2005 | 16.40 | 16.45 | 16.25 | 16.33 | 178,648 | -0.00(-0.03%) |
Apr 01, 2005 | 16.56 | 16.57 | 16.33 | 16.33 | 358,261 | -0.20(-1.18%) |
Mar 31, 2005 | 16.64 | 16.64 | 16.32 | 16.53 | 495,316 | -0.12(-0.71%) |
Mar 30, 2005 | 16.40 | 16.64 | 16.36 | 16.64 | 388,179 | +0.29(+1.77%) |
Mar 29, 2005 | 16.11 | 16.39 | 15.94 | 16.36 | 365,502 | +0.23(+1.43%) |
Mar 28, 2005 | 16.15 | 16.31 | 16.02 | 16.13 | 491,263 | +0.11(+0.67%) |
Mar 24, 2005 | 15.92 | 16.25 | 15.91 | 16.02 | 211,520 | +0.06(+0.37%) |
Mar 23, 2005 | 15.96 | 16.09 | 15.92 | 15.96 | 325,925 | +7.92(+98.42%) |
Mar 22, 2005 | 7.762 | 8.114 | 7.762 | 8.043 | 1,206,372 | +0.22(+2.85%) |
Mar 21, 2005 | 7.661 | 7.869 | 7.652 | 7.820 | 793,746 | +0.09(+1.14%) |
Mar 18, 2005 | 7.647 | 7.742 | 7.632 | 7.732 | 1,649,480 | +0.07(+0.89%) |
Mar 17, 2005 | 7.458 | 7.664 | 7.458 | 7.664 | 781,886 | +0.16(+2.12%) |
Mar 16, 2005 | 7.441 | 7.615 | 7.441 | 7.505 | 1,123,687 | -0.00(-0.03%) |
Mar 15, 2005 | 7.522 | 7.634 | 7.466 | 7.507 | 650,375 | -0.07(-0.97%) |
Mar 14, 2005 | 7.554 | 7.620 | 7.495 | 7.581 | 414,436 | +0.11(+1.47%) |
Mar 11, 2005 | 7.497 | 7.583 | 7.426 | 7.470 | 495,806 | +0.02(+0.33%) |
Mar 10, 2005 | 7.505 | 7.588 | 7.372 | 7.446 | 828,721 | -0.03(-0.36%) |
Mar 09, 2005 | 7.466 | 7.556 | 7.466 | 7.473 | 881,289 | -0.04(-0.55%) |
Mar 08, 2005 | 7.453 | 7.578 | 7.453 | 7.514 | 605,778 | -0.02(-0.26%) |
Mar 07, 2005 | 7.426 | 7.588 | 7.426 | 7.534 | 545,718 | +0.08(+1.05%) |
Mar 04, 2005 | 7.456 | 7.571 | 7.429 | 7.456 | 410,085 | -0.03(-0.39%) |
Mar 03, 2005 | 7.556 | 7.576 | 7.439 | 7.485 | 575,211 | +0.06(+0.82%) |
Mar 02, 2005 | 7.483 | 7.588 | 7.346 | 7.424 | 681,755 | -0.11(-1.40%) |
Mar 01, 2005 | 7.375 | 7.581 | 7.365 | 7.529 | 687,757 | +0.10(+1.35%) |
Feb 28, 2005 | 7.390 | 7.453 | 7.272 | 7.429 | 763,534 | +0.04(+0.56%) |
Feb 25, 2005 | 7.287 | 7.387 | 7.179 | 7.387 | 369,962 | +0.09(+1.24%) |
Feb 24, 2005 | 7.086 | 7.328 | 7.064 | 7.297 | 324,307 | +0.19(+2.62%) |
Feb 23, 2005 | 7.248 | 7.255 | 7.084 | 7.111 | 402,000 | -0.07(-0.95%) |
Feb 22, 2005 | 6.986 | 7.231 | 6.974 | 7.179 | 680,975 | +0.12(+1.77%) |
Feb 18, 2005 | 7.174 | 7.194 | 7.040 | 7.054 | 531,480 | -0.07(-0.96%) |
Feb 17, 2005 | 7.316 | 7.387 | 7.115 | 7.123 | 811,497 | -0.26(-3.47%) |
Feb 16, 2005 | 7.284 | 7.490 | 7.240 | 7.379 | 507,466 | +0.05(+0.62%) |
Feb 15, 2005 | 7.326 | 7.446 | 7.270 | 7.333 | 551,458 | -0.06(-0.76%) |
Feb 14, 2005 | 7.363 | 7.451 | 7.341 | 7.390 | 325,071 | -0.04(-0.49%) |
Feb 11, 2005 | 7.191 | 7.453 | 7.115 | 7.426 | 630,013 | +0.17(+2.34%) |
Feb 10, 2005 | 7.221 | 7.289 | 7.188 | 7.256 | 434,773 | +0.00(+0.05%) |
Feb 09, 2005 | 7.419 | 7.492 | 7.228 | 7.253 | 848,323 | -0.22(-2.92%) |
Feb 08, 2005 | 7.392 | 7.537 | 7.365 | 7.470 | 495,965 | +0.08(+1.06%) |
Feb 07, 2005 | 7.341 | 7.576 | 7.331 | 7.392 | 817,862 | +0.01(+0.17%) |
Feb 04, 2005 | 7.282 | 7.404 | 7.257 | 7.380 | 802,382 | +0.10(+1.34%) |
Feb 03, 2005 | 7.253 | 7.341 | 7.150 | 7.282 | 609,304 | -0.07(-0.97%) |
Feb 02, 2005 | 7.294 | 7.414 | 7.218 | 7.353 | 727,610 | +0.03(+0.47%) |