Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.946 | 10.15 | 9.877 | 9.905 | 328,172 | +0.03(+0.28%) |
Apr 28, 2005 | 10.63 | 10.63 | 9.863 | 9.877 | 614,191 | -0.89(-8.26%) |
Apr 27, 2005 | 10.82 | 10.96 | 10.46 | 10.77 | 150,490 | -0.19(-1.78%) |
Apr 26, 2005 | 11.29 | 11.39 | 10.95 | 10.96 | 263,574 | -0.13(-1.19%) |
Apr 25, 2005 | 10.79 | 11.11 | 10.77 | 11.09 | 1,051,275 | +0.35(+3.23%) |
Apr 22, 2005 | 10.91 | 10.95 | 10.70 | 10.75 | 63,159 | -0.10(-0.90%) |
Apr 21, 2005 | 10.90 | 11.12 | 10.84 | 10.84 | 351,767 | +0.07(+0.65%) |
Apr 20, 2005 | 10.63 | 10.95 | 10.51 | 10.77 | 242,856 | +0.00(+0.00%) |
Apr 19, 2005 | 10.56 | 10.84 | 10.56 | 10.77 | 645,699 | +0.24(+2.31%) |
Apr 18, 2005 | 10.44 | 10.54 | 10.26 | 10.53 | 208,183 | -0.03(-0.33%) |
Apr 15, 2005 | 10.76 | 10.76 | 10.43 | 10.56 | 220,412 | -0.25(-2.31%) |
Apr 14, 2005 | 10.91 | 10.91 | 10.72 | 10.82 | 150,778 | -0.13(-1.14%) |
Apr 13, 2005 | 10.88 | 10.98 | 10.78 | 10.94 | 306,735 | -0.04(-0.38%) |
Apr 12, 2005 | 11.12 | 11.23 | 10.89 | 10.98 | 138,980 | -0.07(-0.63%) |
Apr 11, 2005 | 11.43 | 11.47 | 10.99 | 11.05 | 412,913 | -0.35(-3.05%) |
Apr 08, 2005 | 11.54 | 11.64 | 11.36 | 11.40 | 134,232 | -0.14(-1.20%) |
Apr 07, 2005 | 11.70 | 11.70 | 11.51 | 11.54 | 191,062 | -0.11(-0.95%) |
Apr 06, 2005 | 11.50 | 11.73 | 11.50 | 11.65 | 58,124 | +0.06(+0.54%) |
Apr 05, 2005 | 11.89 | 11.89 | 11.54 | 11.59 | 205,737 | -0.23(-1.94%) |
Apr 04, 2005 | 11.96 | 11.96 | 11.75 | 11.82 | 241,705 | -0.04(-0.35%) |
Apr 01, 2005 | 11.75 | 11.86 | 11.56 | 11.86 | 378,528 | +0.36(+3.14%) |
Mar 31, 2005 | 11.61 | 11.78 | 11.50 | 11.50 | 451,183 | +0.03(+0.24%) |
Mar 30, 2005 | 11.02 | 11.47 | 10.77 | 11.47 | 576,352 | +0.60(+5.57%) |
Mar 29, 2005 | 11.89 | 11.89 | 10.77 | 10.86 | 1,523,752 | -1.04(-8.70%) |
Mar 28, 2005 | 12.10 | 12.13 | 11.89 | 11.90 | 396,512 | -0.17(-1.38%) |
Mar 24, 2005 | 12.16 | 12.20 | 12.07 | 12.07 | 585,128 | -0.04(-0.34%) |
Mar 23, 2005 | 12.16 | 12.19 | 12.09 | 12.11 | 725,548 | -0.06(-0.46%) |
Mar 22, 2005 | 11.96 | 12.33 | 11.92 | 12.16 | 625,269 | +0.17(+1.39%) |
Mar 21, 2005 | 12.06 | 12.23 | 11.98 | 12.00 | 907,115 | -0.03(-0.23%) |