Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.71 | 10.71 | 9.862 | 10.43 | 860,890 | -0.13(-1.21%) |
Apr 28, 2005 | 10.77 | 11.00 | 10.56 | 10.56 | 641,767 | -0.16(-1.47%) |
Apr 27, 2005 | 10.26 | 10.80 | 10.26 | 10.72 | 536,817 | +0.34(+3.23%) |
Apr 26, 2005 | 10.64 | 10.78 | 10.28 | 10.38 | 617,961 | -0.36(-3.39%) |
Apr 25, 2005 | 9.980 | 10.90 | 9.931 | 10.75 | 1,147,096 | +0.86(+8.66%) |
Apr 22, 2005 | 10.60 | 11.11 | 9.615 | 9.892 | 1,678,404 | -0.28(-2.80%) |
Apr 21, 2005 | 9.862 | 10.19 | 9.714 | 10.18 | 429,128 | +0.38(+3.93%) |
Apr 20, 2005 | 9.724 | 9.901 | 9.507 | 9.793 | 1,164,738 | +0.19(+1.95%) |
Apr 19, 2005 | 9.112 | 9.615 | 9.033 | 9.605 | 485,191 | +0.57(+6.33%) |
Apr 18, 2005 | 8.945 | 9.132 | 8.807 | 9.033 | 252,235 | +0.10(+1.10%) |
Apr 15, 2005 | 9.418 | 9.458 | 8.836 | 8.935 | 413,603 | -0.46(-4.93%) |
Apr 14, 2005 | 9.398 | 9.418 | 9.122 | 9.398 | 262,135 | +0.09(+0.95%) |
Apr 13, 2005 | 9.951 | 9.951 | 9.260 | 9.310 | 359,496 | -0.59(-5.98%) |
Apr 12, 2005 | 9.852 | 9.921 | 9.517 | 9.901 | 215,735 | +0.08(+0.80%) |
Apr 11, 2005 | 9.655 | 9.852 | 9.615 | 9.822 | 286,883 | +0.18(+1.84%) |
Apr 08, 2005 | 9.872 | 9.911 | 9.625 | 9.645 | 142,902 | -0.21(-2.10%) |
Apr 07, 2005 | 9.783 | 9.852 | 9.596 | 9.852 | 113,560 | +0.14(+1.42%) |
Apr 06, 2005 | 9.674 | 9.931 | 9.655 | 9.714 | 297,787 | +0.15(+1.55%) |
Apr 05, 2005 | 9.655 | 9.704 | 9.418 | 9.566 | 284,552 | +0.01(+0.10%) |
Apr 04, 2005 | 9.625 | 9.625 | 9.379 | 9.556 | 190,940 | -0.01(-0.10%) |
Apr 01, 2005 | 9.822 | 9.951 | 9.270 | 9.566 | 486,320 | +0.03(+0.31%) |
Mar 31, 2005 | 9.122 | 9.536 | 9.122 | 9.536 | 409,219 | +0.33(+3.53%) |
Mar 30, 2005 | 8.876 | 9.221 | 8.777 | 9.211 | 405,822 | +0.29(+3.20%) |
Mar 29, 2005 | 9.162 | 9.201 | 8.925 | 8.925 | 270,704 | -0.24(-2.58%) |
Mar 28, 2005 | 9.231 | 9.458 | 9.132 | 9.162 | 262,413 | -0.06(-0.64%) |
Mar 24, 2005 | 9.359 | 9.428 | 9.221 | 9.221 | 432,882 | -0.09(-0.95%) |
Mar 23, 2005 | 9.172 | 9.349 | 9.102 | 9.310 | 271,922 | +0.14(+1.51%) |
Mar 22, 2005 | 9.211 | 9.300 | 9.053 | 9.172 | 492,797 | +0.00(+0.00%) |
Mar 21, 2005 | 9.221 | 9.349 | 9.053 | 9.172 | 234,150 | +0.00(+0.00%) |
Mar 18, 2005 | 9.615 | 9.655 | 9.112 | 9.172 | 732,213 | -0.38(-4.02%) |
Mar 17, 2005 | 9.615 | 9.734 | 9.398 | 9.556 | 396,949 | +0.00(+0.00%) |
Mar 16, 2005 | 9.645 | 10.07 | 9.546 | 9.556 | 412,153 | -0.15(-1.52%) |
Mar 15, 2005 | 9.793 | 9.972 | 9.625 | 9.704 | 443,218 | +0.02(+0.20%) |
Mar 14, 2005 | 9.773 | 10.000 | 9.596 | 9.684 | 379,777 | +0.06(+0.61%) |
Mar 11, 2005 | 9.852 | 10.11 | 9.586 | 9.625 | 517,929 | -0.20(-2.01%) |
Mar 10, 2005 | 9.773 | 10.14 | 9.596 | 9.822 | 786,338 | +0.16(+1.63%) |
Mar 09, 2005 | 9.734 | 9.872 | 9.566 | 9.665 | 518,161 | +0.14(+1.45%) |
Mar 08, 2005 | 9.931 | 9.959 | 9.458 | 9.527 | 596,320 | +0.15(+1.58%) |
Mar 07, 2005 | 9.191 | 9.704 | 9.191 | 9.379 | 278,015 | +0.01(+0.11%) |
Mar 04, 2005 | 9.448 | 9.566 | 9.231 | 9.369 | 236,809 | +0.01(+0.11%) |
Mar 03, 2005 | 9.221 | 9.438 | 9.172 | 9.359 | 354,044 | +0.14(+1.50%) |
Mar 02, 2005 | 9.201 | 9.310 | 8.945 | 9.221 | 661,267 | -0.05(-0.53%) |
Mar 01, 2005 | 9.270 | 9.379 | 8.974 | 9.270 | 389,656 | +0.09(+0.97%) |
Feb 28, 2005 | 9.270 | 9.507 | 9.162 | 9.181 | 316,399 | -0.21(-2.21%) |
Feb 25, 2005 | 9.241 | 9.487 | 9.172 | 9.388 | 383,196 | +0.08(+0.85%) |
Feb 24, 2005 | 9.369 | 9.527 | 9.132 | 9.310 | 486,623 | +0.00(+0.00%) |
Feb 23, 2005 | 9.152 | 9.556 | 9.132 | 9.310 | 642,769 | +0.24(+2.61%) |
Feb 22, 2005 | 9.122 | 9.753 | 8.974 | 9.073 | 1,027,691 | -0.06(-0.65%) |
Feb 18, 2005 | 9.260 | 9.527 | 9.063 | 9.132 | 1,870,085 | +1.00(+12.24%) |
Feb 17, 2005 | 8.077 | 8.412 | 7.939 | 8.136 | 496,737 | +0.01(+0.12%) |
Feb 16, 2005 | 8.018 | 8.195 | 7.653 | 8.126 | 559,835 | +0.25(+3.13%) |
Feb 15, 2005 | 7.485 | 7.909 | 7.485 | 7.880 | 1,220,331 | +0.43(+5.83%) |
Feb 14, 2005 | 7.140 | 7.456 | 7.140 | 7.446 | 494,432 | +0.24(+3.28%) |
Feb 11, 2005 | 6.884 | 7.321 | 6.874 | 7.209 | 316,121 | +0.30(+4.28%) |
Feb 10, 2005 | 7.012 | 7.091 | 6.854 | 6.913 | 446,165 | +0.01(+0.14%) |
Feb 09, 2005 | 7.406 | 7.406 | 6.903 | 6.903 | 189,031 | -0.40(-5.53%) |
Feb 08, 2005 | 7.101 | 7.485 | 7.101 | 7.308 | 197,050 | +0.12(+1.65%) |
Feb 07, 2005 | 7.258 | 7.534 | 7.120 | 7.189 | 249,279 | -0.01(-0.14%) |
Feb 04, 2005 | 6.903 | 7.308 | 6.903 | 7.199 | 255,781 | +0.19(+2.67%) |
Feb 03, 2005 | 6.854 | 7.032 | 6.854 | 7.012 | 248,164 | +0.08(+1.14%) |
Feb 02, 2005 | 6.982 | 7.022 | 6.854 | 6.933 | 132,556 | -0.09(-1.26%) |