Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.70 | 10.70 | 9.852 | 10.42 | 861,745 | -0.13(-1.21%) |
Apr 28, 2005 | 10.76 | 10.98 | 10.55 | 10.55 | 642,404 | -0.16(-1.47%) |
Apr 27, 2005 | 10.25 | 10.79 | 10.25 | 10.71 | 537,350 | +0.33(+3.23%) |
Apr 26, 2005 | 10.63 | 10.77 | 10.27 | 10.37 | 618,575 | -0.36(-3.39%) |
Apr 25, 2005 | 9.970 | 10.89 | 9.921 | 10.74 | 1,148,235 | +0.86(+8.66%) |
Apr 22, 2005 | 10.59 | 11.10 | 9.606 | 9.883 | 1,680,071 | -0.28(-2.80%) |
Apr 21, 2005 | 9.852 | 10.18 | 9.704 | 10.17 | 429,554 | +0.38(+3.93%) |
Apr 20, 2005 | 9.714 | 9.891 | 9.497 | 9.783 | 1,165,895 | +0.19(+1.95%) |
Apr 19, 2005 | 9.103 | 9.606 | 9.024 | 9.596 | 485,672 | +0.57(+6.33%) |
Apr 18, 2005 | 8.936 | 9.123 | 8.798 | 9.024 | 252,486 | +0.10(+1.10%) |
Apr 15, 2005 | 9.409 | 9.448 | 8.827 | 8.926 | 414,013 | -0.46(-4.93%) |
Apr 14, 2005 | 9.389 | 9.409 | 9.113 | 9.389 | 262,395 | +0.09(+0.95%) |
Apr 13, 2005 | 9.941 | 9.941 | 9.251 | 9.300 | 359,853 | -0.59(-5.98%) |
Apr 12, 2005 | 9.842 | 9.911 | 9.507 | 9.891 | 215,949 | +0.08(+0.80%) |
Apr 11, 2005 | 9.645 | 9.842 | 9.606 | 9.813 | 287,168 | +0.18(+1.84%) |
Apr 08, 2005 | 9.862 | 9.901 | 9.616 | 9.635 | 143,044 | -0.21(-2.10%) |
Apr 07, 2005 | 9.773 | 9.842 | 9.586 | 9.842 | 113,673 | +0.14(+1.42%) |
Apr 06, 2005 | 9.665 | 9.921 | 9.645 | 9.704 | 298,082 | +0.15(+1.55%) |
Apr 05, 2005 | 9.645 | 9.694 | 9.409 | 9.556 | 284,834 | +0.01(+0.10%) |
Apr 04, 2005 | 9.616 | 9.616 | 9.369 | 9.547 | 191,130 | -0.01(-0.10%) |
Apr 01, 2005 | 9.813 | 9.941 | 9.261 | 9.556 | 486,803 | +0.03(+0.31%) |
Mar 31, 2005 | 9.113 | 9.527 | 9.113 | 9.527 | 409,625 | +0.33(+3.53%) |
Mar 30, 2005 | 8.867 | 9.212 | 8.768 | 9.202 | 406,225 | +0.29(+3.20%) |
Mar 29, 2005 | 9.153 | 9.192 | 8.916 | 8.916 | 270,973 | -0.24(-2.58%) |
Mar 28, 2005 | 9.222 | 9.448 | 9.123 | 9.153 | 262,673 | -0.06(-0.64%) |
Mar 24, 2005 | 9.350 | 9.419 | 9.212 | 9.212 | 433,312 | -0.09(-0.95%) |
Mar 23, 2005 | 9.162 | 9.340 | 9.093 | 9.300 | 272,192 | +0.14(+1.51%) |
Mar 22, 2005 | 9.202 | 9.290 | 9.044 | 9.162 | 493,286 | +0.00(+0.00%) |
Mar 21, 2005 | 9.212 | 9.340 | 9.044 | 9.162 | 234,383 | +0.00(+0.00%) |
Mar 18, 2005 | 9.606 | 9.645 | 9.103 | 9.162 | 732,941 | -0.38(-4.02%) |
Mar 17, 2005 | 9.606 | 9.724 | 9.389 | 9.547 | 397,344 | +0.00(+0.00%) |
Mar 16, 2005 | 9.635 | 10.06 | 9.537 | 9.547 | 412,562 | -0.15(-1.52%) |
Mar 15, 2005 | 9.783 | 9.962 | 9.616 | 9.694 | 443,658 | +0.02(+0.20%) |
Mar 14, 2005 | 9.763 | 9.990 | 9.586 | 9.675 | 380,154 | +0.06(+0.61%) |
Mar 11, 2005 | 9.842 | 10.10 | 9.576 | 9.616 | 518,443 | -0.20(-2.01%) |
Mar 10, 2005 | 9.763 | 10.13 | 9.586 | 9.813 | 787,119 | +0.16(+1.63%) |
Mar 09, 2005 | 9.724 | 9.862 | 9.556 | 9.655 | 518,676 | +0.14(+1.45%) |
Mar 08, 2005 | 9.921 | 9.950 | 9.448 | 9.517 | 596,912 | +0.15(+1.58%) |
Mar 07, 2005 | 9.182 | 9.694 | 9.182 | 9.369 | 278,292 | +0.01(+0.11%) |
Mar 04, 2005 | 9.438 | 9.556 | 9.222 | 9.359 | 237,044 | +0.01(+0.11%) |
Mar 03, 2005 | 9.212 | 9.428 | 9.162 | 9.350 | 354,395 | +0.14(+1.50%) |
Mar 02, 2005 | 9.192 | 9.300 | 8.936 | 9.212 | 661,924 | -0.05(-0.53%) |
Mar 01, 2005 | 9.261 | 9.369 | 8.965 | 9.261 | 390,043 | +0.09(+0.97%) |
Feb 28, 2005 | 9.261 | 9.497 | 9.153 | 9.172 | 316,713 | -0.21(-2.21%) |
Feb 25, 2005 | 9.231 | 9.478 | 9.162 | 9.379 | 383,577 | +0.08(+0.85%) |
Feb 24, 2005 | 9.359 | 9.517 | 9.123 | 9.300 | 487,107 | +0.00(+0.00%) |
Feb 23, 2005 | 9.143 | 9.547 | 9.123 | 9.300 | 643,407 | +0.24(+2.61%) |
Feb 22, 2005 | 9.113 | 9.744 | 8.965 | 9.064 | 1,028,712 | -0.06(-0.65%) |
Feb 18, 2005 | 9.251 | 9.517 | 9.054 | 9.123 | 1,871,943 | +1.00(+12.24%) |
Feb 17, 2005 | 8.069 | 8.404 | 7.931 | 8.128 | 497,230 | +0.01(+0.12%) |
Feb 16, 2005 | 8.010 | 8.187 | 7.645 | 8.118 | 560,391 | +0.25(+3.13%) |
Feb 15, 2005 | 7.478 | 7.901 | 7.478 | 7.872 | 1,221,543 | +0.43(+5.83%) |
Feb 14, 2005 | 7.133 | 7.448 | 7.133 | 7.438 | 494,923 | +0.24(+3.28%) |
Feb 11, 2005 | 6.877 | 7.314 | 6.867 | 7.202 | 316,435 | +0.30(+4.28%) |
Feb 10, 2005 | 7.005 | 7.084 | 6.847 | 6.906 | 446,609 | +0.01(+0.14%) |
Feb 09, 2005 | 7.399 | 7.399 | 6.896 | 6.896 | 189,219 | -0.40(-5.53%) |
Feb 08, 2005 | 7.093 | 7.478 | 7.093 | 7.300 | 197,246 | +0.12(+1.65%) |
Feb 07, 2005 | 7.251 | 7.527 | 7.113 | 7.182 | 249,527 | -0.01(-0.14%) |
Feb 04, 2005 | 6.896 | 7.300 | 6.896 | 7.192 | 256,035 | +0.19(+2.67%) |
Feb 03, 2005 | 6.847 | 7.025 | 6.847 | 7.005 | 248,410 | +0.08(+1.14%) |
Feb 02, 2005 | 6.975 | 7.015 | 6.847 | 6.926 | 132,687 | -0.09(-1.26%) |