Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.74 | 11.13 | 10.74 | 11.05 | 2,759,505 | +0.47(+4.46%) |
Apr 28, 2005 | 10.61 | 10.67 | 10.56 | 10.57 | 758,320 | +0.11(+1.01%) |
Apr 27, 2005 | 10.43 | 10.47 | 10.38 | 10.47 | 679,039 | +0.01(+0.12%) |
Apr 26, 2005 | 10.49 | 10.51 | 10.43 | 10.46 | 841,306 | -0.02(-0.18%) |
Apr 25, 2005 | 10.51 | 10.54 | 10.44 | 10.48 | 1,018,237 | +0.08(+0.78%) |
Apr 22, 2005 | 10.36 | 10.46 | 10.33 | 10.39 | 307,292 | -0.03(-0.30%) |
Apr 21, 2005 | 10.26 | 10.43 | 10.18 | 10.43 | 684,679 | +0.37(+3.70%) |
Apr 20, 2005 | 10.12 | 10.12 | 10.02 | 10.05 | 437,008 | -0.06(-0.61%) |
Apr 19, 2005 | 10.03 | 10.17 | 10.03 | 10.12 | 307,453 | +0.03(+0.31%) |
Apr 18, 2005 | 10.12 | 10.14 | 10.03 | 10.08 | 917,364 | -0.16(-1.57%) |
Apr 15, 2005 | 10.35 | 10.35 | 10.22 | 10.25 | 414,288 | -0.18(-1.73%) |
Apr 14, 2005 | 10.54 | 10.54 | 10.43 | 10.43 | 433,625 | +0.02(+0.24%) |
Apr 13, 2005 | 10.51 | 10.52 | 10.39 | 10.40 | 456,990 | +0.07(+0.66%) |
Apr 12, 2005 | 10.41 | 10.41 | 10.30 | 10.33 | 923,487 | -0.07(-0.72%) |
Apr 11, 2005 | 10.39 | 10.43 | 10.36 | 10.41 | 333,074 | +0.01(+0.12%) |
Apr 08, 2005 | 10.46 | 10.53 | 10.39 | 10.39 | 434,914 | +0.02(+0.24%) |
Apr 07, 2005 | 10.27 | 10.43 | 10.27 | 10.37 | 478,260 | +0.12(+1.15%) |
Apr 06, 2005 | 10.25 | 10.32 | 10.22 | 10.25 | 475,682 | +0.11(+1.10%) |
Apr 05, 2005 | 10.18 | 10.23 | 10.12 | 10.14 | 286,988 | -0.04(-0.37%) |
Apr 04, 2005 | 10.07 | 10.21 | 10.03 | 10.18 | 688,869 | +0.06(+0.61%) |
Apr 01, 2005 | 10.16 | 10.17 | 10.03 | 10.12 | 671,949 | -0.07(-0.67%) |
Mar 31, 2005 | 10.23 | 10.23 | 10.16 | 10.18 | 469,236 | -0.01(-0.06%) |
Mar 30, 2005 | 10.15 | 10.28 | 10.14 | 10.19 | 531,114 | +0.09(+0.92%) |
Mar 29, 2005 | 10.17 | 10.20 | 10.07 | 10.10 | 724,964 | -0.25(-2.40%) |
Mar 28, 2005 | 10.33 | 10.43 | 10.28 | 10.35 | 338,391 | -0.02(-0.18%) |
Mar 24, 2005 | 10.36 | 10.43 | 10.31 | 10.36 | 394,629 | +0.02(+0.18%) |
Mar 23, 2005 | 10.31 | 10.36 | 10.27 | 10.35 | 978,758 | -0.05(-0.48%) |
Mar 22, 2005 | 10.50 | 10.54 | 10.38 | 10.39 | 740,111 | -0.20(-1.93%) |
Mar 21, 2005 | 10.55 | 10.63 | 10.51 | 10.60 | 1,426,080 | +0.11(+1.01%) |
Mar 18, 2005 | 10.43 | 10.54 | 10.41 | 10.49 | 1,176,959 | +0.04(+0.36%) |
Mar 17, 2005 | 10.41 | 10.54 | 10.36 | 10.46 | 744,945 | +0.08(+0.78%) |
Mar 16, 2005 | 10.45 | 10.48 | 10.37 | 10.38 | 1,567,882 | +0.14(+1.33%) |
Mar 15, 2005 | 10.43 | 10.43 | 10.24 | 10.24 | 1,188,883 | -0.19(-1.84%) |
Mar 14, 2005 | 10.44 | 10.47 | 10.37 | 10.43 | 1,213,699 | +0.16(+1.57%) |
Mar 11, 2005 | 10.24 | 10.37 | 10.18 | 10.27 | 1,266,230 | +0.30(+3.05%) |
Mar 10, 2005 | 10.05 | 10.05 | 9.936 | 9.967 | 489,862 | -0.04(-0.37%) |
Mar 09, 2005 | 10.05 | 10.08 | 9.973 | 10.00 | 441,843 | +0.05(+0.50%) |
Mar 08, 2005 | 9.929 | 9.991 | 9.867 | 9.954 | 663,409 | +0.12(+1.20%) |
Mar 07, 2005 | 9.725 | 9.929 | 9.725 | 9.836 | 499,369 | +0.09(+0.96%) |
Mar 04, 2005 | 9.693 | 9.861 | 9.681 | 9.743 | 479,871 | -0.12(-1.26%) |
Mar 03, 2005 | 9.867 | 9.904 | 9.836 | 9.867 | 435,558 | -0.05(-0.50%) |
Mar 02, 2005 | 9.904 | 9.967 | 9.892 | 9.917 | 911,079 | -0.23(-2.26%) |
Mar 01, 2005 | 10.05 | 10.18 | 10.00 | 10.15 | 752,035 | +0.09(+0.93%) |
Feb 28, 2005 | 10.13 | 10.13 | 9.985 | 10.05 | 1,055,782 | -0.19(-1.82%) |
Feb 25, 2005 | 10.04 | 10.25 | 10.02 | 10.24 | 401,880 | +0.22(+2.23%) |
Feb 24, 2005 | 9.991 | 10.07 | 9.948 | 10.02 | 382,221 | -0.01(-0.12%) |
Feb 23, 2005 | 9.991 | 10.04 | 9.880 | 10.03 | 654,063 | -0.01(-0.06%) |
Feb 22, 2005 | 10.15 | 10.16 | 10.03 | 10.03 | 605,399 | -0.14(-1.40%) |
Feb 18, 2005 | 10.08 | 10.18 | 10.08 | 10.18 | 355,472 | +0.14(+1.36%) |
Feb 17, 2005 | 10.05 | 10.06 | 9.942 | 10.04 | 331,946 | -0.02(-0.25%) |
Feb 16, 2005 | 10.02 | 10.10 | 10.02 | 10.07 | 485,834 | -0.04(-0.37%) |
Feb 15, 2005 | 10.08 | 10.16 | 10.08 | 10.10 | 845,174 | +0.02(+0.25%) |
Feb 14, 2005 | 10.12 | 10.13 | 10.05 | 10.08 | 981,336 | +0.19(+1.88%) |
Feb 11, 2005 | 9.867 | 9.929 | 9.827 | 9.892 | 742,367 | +0.07(+0.76%) |
Feb 10, 2005 | 9.836 | 9.861 | 9.662 | 9.818 | 414,127 | +0.02(+0.25%) |
Feb 09, 2005 | 9.805 | 9.855 | 9.787 | 9.793 | 247,509 | -0.06(-0.63%) |
Feb 08, 2005 | 9.911 | 9.911 | 9.836 | 9.855 | 451,672 | +0.03(+0.32%) |
Feb 07, 2005 | 9.855 | 9.880 | 9.824 | 9.824 | 600,403 | +0.13(+1.34%) |
Feb 04, 2005 | 9.582 | 9.718 | 9.582 | 9.693 | 569,142 | +0.25(+2.63%) |
Feb 03, 2005 | 9.470 | 9.532 | 9.371 | 9.445 | 712,717 | -0.07(-0.72%) |
Feb 02, 2005 | 9.557 | 9.619 | 9.476 | 9.514 | 855,003 | -0.14(-1.48%) |