Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.32 | 10.32 | 9.957 | 10.17 | 192,372 | +0.14(+1.41%) |
Apr 28, 2005 | 10.04 | 10.43 | 9.998 | 10.03 | 157,172 | -0.01(-0.08%) |
Apr 27, 2005 | 9.973 | 10.14 | 9.840 | 10.04 | 193,219 | +0.04(+0.42%) |
Apr 26, 2005 | 10.36 | 10.37 | 9.957 | 9.998 | 285,833 | -0.33(-3.21%) |
Apr 25, 2005 | 10.66 | 10.79 | 10.18 | 10.33 | 232,056 | -0.26(-2.43%) |
Apr 22, 2005 | 11.28 | 11.28 | 10.59 | 10.59 | 1,160,726 | -0.70(-6.18%) |
Apr 21, 2005 | 10.97 | 11.35 | 10.95 | 11.28 | 187,482 | +0.32(+2.95%) |
Apr 20, 2005 | 11.45 | 11.45 | 10.96 | 10.96 | 142,474 | -0.55(-4.76%) |
Apr 19, 2005 | 11.74 | 11.74 | 11.46 | 11.51 | 183,137 | +0.02(+0.22%) |
Apr 18, 2005 | 11.47 | 11.91 | 11.13 | 11.48 | 261,595 | +0.27(+2.37%) |
Apr 15, 2005 | 11.29 | 11.29 | 11.04 | 11.22 | 157,973 | -0.07(-0.59%) |
Apr 14, 2005 | 11.02 | 11.56 | 10.78 | 11.28 | 206,661 | +0.48(+4.45%) |
Apr 13, 2005 | 10.37 | 11.09 | 10.37 | 10.80 | 195,399 | +0.38(+3.66%) |
Apr 12, 2005 | 10.16 | 10.53 | 10.04 | 10.42 | 119,416 | +0.26(+2.53%) |
Apr 11, 2005 | 9.957 | 10.55 | 9.957 | 10.16 | 85,194 | +0.24(+2.42%) |
Apr 08, 2005 | 9.957 | 10.06 | 9.907 | 9.923 | 185,288 | -0.07(-0.66%) |
Apr 07, 2005 | 10.04 | 10.11 | 9.749 | 9.989 | 98,704 | +0.03(+0.33%) |
Apr 06, 2005 | 10.03 | 10.16 | 9.940 | 9.957 | 108,510 | -0.12(-1.15%) |
Apr 05, 2005 | 10.61 | 10.62 | 10.07 | 10.07 | 132,802 | -0.51(-4.86%) |
Apr 04, 2005 | 10.81 | 10.81 | 10.04 | 10.59 | 113,125 | -0.14(-1.31%) |
Apr 01, 2005 | 10.03 | 10.78 | 9.857 | 10.73 | 414,674 | +1.46(+15.76%) |
Mar 31, 2005 | 7.891 | 9.500 | 7.891 | 9.268 | 528,570 | +1.27(+15.87%) |
Mar 30, 2005 | 8.048 | 8.222 | 7.617 | 7.998 | 212,582 | -0.20(-2.43%) |
Mar 29, 2005 | 8.463 | 8.612 | 8.090 | 8.198 | 56,573 | -0.32(-3.70%) |
Mar 28, 2005 | 8.513 | 8.662 | 8.314 | 8.513 | 97,782 | -0.12(-1.44%) |
Mar 24, 2005 | 8.697 | 8.778 | 8.529 | 8.637 | 84,783 | -0.07(-0.86%) |
Mar 23, 2005 | 8.936 | 9.011 | 8.621 | 8.712 | 46,324 | -0.35(-3.85%) |
Mar 22, 2005 | 8.787 | 9.210 | 8.779 | 9.060 | 35,430 | +0.18(+2.06%) |
Mar 21, 2005 | 9.060 | 9.202 | 8.795 | 8.878 | 67,904 | -0.20(-2.19%) |
Mar 18, 2005 | 8.978 | 9.251 | 8.978 | 9.077 | 59,427 | -0.01(-0.09%) |
Mar 17, 2005 | 9.127 | 9.268 | 9.011 | 9.085 | 52,830 | -0.04(-0.45%) |
Mar 16, 2005 | 9.036 | 9.276 | 9.011 | 9.127 | 215,852 | +0.01(+0.09%) |
Mar 15, 2005 | 9.384 | 9.384 | 9.044 | 9.119 | 77,739 | -0.17(-1.87%) |
Mar 14, 2005 | 9.127 | 9.334 | 9.077 | 9.293 | 137,019 | +0.13(+1.45%) |
Mar 11, 2005 | 9.235 | 9.500 | 8.895 | 9.160 | 50,075 | -0.15(-1.60%) |
Mar 10, 2005 | 9.177 | 9.475 | 9.177 | 9.309 | 84,406 | +0.13(+1.45%) |
Mar 09, 2005 | 9.110 | 9.193 | 8.845 | 9.177 | 96,106 | -0.04(-0.45%) |
Mar 08, 2005 | 9.409 | 9.699 | 9.069 | 9.218 | 78,612 | -0.24(-2.54%) |
Mar 07, 2005 | 9.542 | 9.592 | 9.401 | 9.459 | 26,938 | -0.02(-0.26%) |
Mar 04, 2005 | 9.418 | 9.625 | 9.417 | 9.484 | 40,464 | +0.00(+0.01%) |
Mar 03, 2005 | 9.782 | 9.948 | 9.450 | 9.483 | 116,497 | -0.47(-4.76%) |
Mar 02, 2005 | 9.957 | 9.965 | 9.857 | 9.957 | 53,113 | +0.00(+0.02%) |
Mar 01, 2005 | 10.08 | 10.08 | 9.915 | 9.955 | 94,168 | +0.12(+1.25%) |
Feb 28, 2005 | 10.43 | 10.43 | 9.791 | 9.832 | 102,884 | -0.52(-5.06%) |
Feb 25, 2005 | 10.33 | 10.45 | 9.998 | 10.36 | 71,105 | -0.13(-1.26%) |
Feb 24, 2005 | 10.58 | 10.63 | 10.13 | 10.49 | 87,826 | -0.14(-1.33%) |
Feb 23, 2005 | 10.90 | 10.90 | 10.63 | 10.63 | 30,802 | -0.16(-1.46%) |
Feb 22, 2005 | 11.04 | 11.04 | 10.66 | 10.79 | 118,214 | -0.13(-1.22%) |
Feb 18, 2005 | 10.89 | 11.35 | 10.89 | 10.92 | 68,868 | +0.18(+1.70%) |
Feb 17, 2005 | 11.52 | 11.66 | 10.61 | 10.74 | 180,282 | -0.63(-5.55%) |
Feb 16, 2005 | 11.16 | 11.41 | 10.95 | 11.37 | 122,470 | +0.54(+4.98%) |
Feb 15, 2005 | 10.04 | 11.05 | 10.04 | 10.83 | 256,850 | +0.71(+6.97%) |
Feb 14, 2005 | 10.41 | 10.41 | 9.990 | 10.12 | 100,897 | -0.23(-2.24%) |
Feb 11, 2005 | 10.56 | 10.56 | 10.29 | 10.35 | 107,520 | -0.02(-0.16%) |
Feb 10, 2005 | 10.61 | 10.79 | 10.29 | 10.37 | 266,613 | +0.44(+4.43%) |
Feb 09, 2005 | 10.45 | 10.69 | 9.475 | 9.932 | 550,807 | +0.51(+5.46%) |
Feb 08, 2005 | 9.384 | 9.874 | 9.334 | 9.417 | 260,794 | -0.04(-0.44%) |
Feb 07, 2005 | 9.334 | 10.08 | 9.334 | 9.459 | 274,502 | -0.08(-0.87%) |
Feb 04, 2005 | 9.948 | 10.33 | 8.986 | 9.542 | 938,469 | -0.49(-4.88%) |
Feb 03, 2005 | 11.28 | 11.28 | 10.03 | 10.03 | 308,727 | -1.44(-12.52%) |
Feb 02, 2005 | 11.57 | 11.59 | 11.30 | 11.47 | 41,971 | -0.12(-1.00%) |