Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.71 | 10.71 | 9.861 | 10.43 | 860,955 | -0.13(-1.21%) |
Apr 28, 2005 | 10.77 | 11.00 | 10.56 | 10.56 | 641,815 | -0.16(-1.47%) |
Apr 27, 2005 | 10.26 | 10.80 | 10.26 | 10.72 | 536,857 | +0.34(+3.23%) |
Apr 26, 2005 | 10.64 | 10.78 | 10.28 | 10.38 | 618,007 | -0.36(-3.39%) |
Apr 25, 2005 | 9.979 | 10.90 | 9.930 | 10.75 | 1,147,182 | +0.86(+8.66%) |
Apr 22, 2005 | 10.60 | 11.11 | 9.615 | 9.892 | 1,678,530 | -0.29(-2.80%) |
Apr 21, 2005 | 9.861 | 10.19 | 9.713 | 10.18 | 429,160 | +0.38(+3.93%) |
Apr 20, 2005 | 9.723 | 9.901 | 9.506 | 9.792 | 1,164,825 | +0.19(+1.95%) |
Apr 19, 2005 | 9.112 | 9.615 | 9.033 | 9.605 | 485,227 | +0.57(+6.33%) |
Apr 18, 2005 | 8.944 | 9.131 | 8.806 | 9.033 | 252,254 | +0.10(+1.10%) |
Apr 15, 2005 | 9.417 | 9.457 | 8.836 | 8.934 | 413,634 | -0.46(-4.93%) |
Apr 14, 2005 | 9.398 | 9.417 | 9.122 | 9.398 | 262,155 | +0.09(+0.95%) |
Apr 13, 2005 | 9.950 | 9.950 | 9.260 | 9.309 | 359,523 | -0.59(-5.98%) |
Apr 12, 2005 | 9.851 | 9.920 | 9.516 | 9.901 | 215,751 | +0.08(+0.80%) |
Apr 11, 2005 | 9.654 | 9.851 | 9.615 | 9.822 | 286,904 | +0.18(+1.84%) |
Apr 08, 2005 | 9.871 | 9.910 | 9.624 | 9.644 | 142,912 | -0.21(-2.10%) |
Apr 07, 2005 | 9.782 | 9.851 | 9.595 | 9.851 | 113,569 | +0.14(+1.42%) |
Apr 06, 2005 | 9.674 | 9.930 | 9.654 | 9.713 | 297,809 | +0.15(+1.55%) |
Apr 05, 2005 | 9.654 | 9.703 | 9.417 | 9.565 | 284,573 | +0.01(+0.10%) |
Apr 04, 2005 | 9.624 | 9.624 | 9.378 | 9.555 | 190,955 | -0.01(-0.10%) |
Apr 01, 2005 | 9.822 | 9.950 | 9.269 | 9.565 | 486,357 | +0.03(+0.31%) |
Mar 31, 2005 | 9.122 | 9.536 | 9.122 | 9.536 | 409,250 | +0.33(+3.53%) |
Mar 30, 2005 | 8.875 | 9.220 | 8.776 | 9.210 | 405,852 | +0.29(+3.20%) |
Mar 29, 2005 | 9.161 | 9.200 | 8.924 | 8.924 | 270,725 | -0.24(-2.58%) |
Mar 28, 2005 | 9.230 | 9.457 | 9.131 | 9.161 | 262,432 | -0.06(-0.64%) |
Mar 24, 2005 | 9.358 | 9.427 | 9.220 | 9.220 | 432,914 | -0.09(-0.95%) |
Mar 23, 2005 | 9.171 | 9.348 | 9.102 | 9.309 | 271,943 | +0.14(+1.51%) |
Mar 22, 2005 | 9.210 | 9.299 | 9.053 | 9.171 | 492,834 | +0.00(+0.00%) |
Mar 21, 2005 | 9.220 | 9.348 | 9.053 | 9.171 | 234,168 | +0.00(+0.00%) |
Mar 18, 2005 | 9.615 | 9.654 | 9.112 | 9.171 | 732,268 | -0.38(-4.02%) |
Mar 17, 2005 | 9.615 | 9.733 | 9.398 | 9.555 | 396,979 | +0.00(+0.00%) |
Mar 16, 2005 | 9.644 | 10.07 | 9.546 | 9.555 | 412,183 | -0.15(-1.52%) |
Mar 15, 2005 | 9.792 | 9.972 | 9.624 | 9.703 | 443,251 | +0.02(+0.20%) |
Mar 14, 2005 | 9.772 | 9.999 | 9.595 | 9.684 | 379,806 | +0.06(+0.61%) |
Mar 11, 2005 | 9.851 | 10.11 | 9.585 | 9.624 | 517,968 | -0.20(-2.01%) |
Mar 10, 2005 | 9.772 | 10.14 | 9.595 | 9.822 | 786,397 | +0.16(+1.63%) |
Mar 09, 2005 | 9.733 | 9.871 | 9.565 | 9.664 | 518,200 | +0.14(+1.45%) |
Mar 08, 2005 | 9.930 | 9.959 | 9.457 | 9.526 | 596,365 | +0.15(+1.58%) |
Mar 07, 2005 | 9.191 | 9.703 | 9.191 | 9.378 | 278,036 | +0.01(+0.11%) |
Mar 04, 2005 | 9.447 | 9.565 | 9.230 | 9.368 | 236,827 | +0.01(+0.11%) |
Mar 03, 2005 | 9.220 | 9.437 | 9.171 | 9.358 | 354,070 | +0.14(+1.50%) |
Mar 02, 2005 | 9.200 | 9.309 | 8.944 | 9.220 | 661,317 | -0.05(-0.53%) |
Mar 01, 2005 | 9.269 | 9.378 | 8.974 | 9.269 | 389,685 | +0.09(+0.97%) |
Feb 28, 2005 | 9.269 | 9.506 | 9.161 | 9.181 | 316,422 | -0.21(-2.21%) |
Feb 25, 2005 | 9.240 | 9.486 | 9.171 | 9.388 | 383,225 | +0.08(+0.85%) |
Feb 24, 2005 | 9.368 | 9.526 | 9.131 | 9.309 | 486,660 | +0.00(+0.00%) |
Feb 23, 2005 | 9.151 | 9.555 | 9.131 | 9.309 | 642,817 | +0.24(+2.61%) |
Feb 22, 2005 | 9.122 | 9.753 | 8.974 | 9.072 | 1,027,768 | -0.06(-0.65%) |
Feb 18, 2005 | 9.260 | 9.526 | 9.062 | 9.131 | 1,870,225 | +1.00(+12.24%) |
Feb 17, 2005 | 8.076 | 8.412 | 7.938 | 8.135 | 496,774 | +0.01(+0.12%) |
Feb 16, 2005 | 8.017 | 8.195 | 7.652 | 8.126 | 559,877 | +0.25(+3.13%) |
Feb 15, 2005 | 7.485 | 7.909 | 7.485 | 7.879 | 1,220,422 | +0.43(+5.83%) |
Feb 14, 2005 | 7.139 | 7.455 | 7.139 | 7.445 | 494,469 | +0.24(+3.28%) |
Feb 11, 2005 | 6.883 | 7.321 | 6.873 | 7.208 | 316,145 | +0.30(+4.28%) |
Feb 10, 2005 | 7.011 | 7.090 | 6.853 | 6.913 | 446,199 | +0.01(+0.14%) |
Feb 09, 2005 | 7.406 | 7.406 | 6.903 | 6.903 | 189,045 | -0.40(-5.53%) |
Feb 08, 2005 | 7.100 | 7.485 | 7.100 | 7.307 | 197,065 | +0.12(+1.65%) |
Feb 07, 2005 | 7.258 | 7.534 | 7.120 | 7.189 | 249,298 | -0.01(-0.14%) |
Feb 04, 2005 | 6.903 | 7.307 | 6.903 | 7.199 | 255,800 | +0.19(+2.67%) |
Feb 03, 2005 | 6.853 | 7.031 | 6.853 | 7.011 | 248,183 | +0.08(+1.14%) |
Feb 02, 2005 | 6.982 | 7.021 | 6.853 | 6.932 | 132,566 | -0.09(-1.26%) |