Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.50 | 10.58 | 10.36 | 10.49 | 180,419 | +0.09(+0.86%) |
Apr 28, 2005 | 10.55 | 10.56 | 10.37 | 10.40 | 94,848 | -0.21(-1.95%) |
Apr 27, 2005 | 10.56 | 10.66 | 10.44 | 10.61 | 117,147 | +0.02(+0.17%) |
Apr 26, 2005 | 10.86 | 10.86 | 10.46 | 10.59 | 164,385 | -0.22(-1.99%) |
Apr 25, 2005 | 10.76 | 10.80 | 10.59 | 10.80 | 92,221 | +0.19(+1.83%) |
Apr 22, 2005 | 10.68 | 10.80 | 10.59 | 10.61 | 131,299 | -0.18(-1.63%) |
Apr 21, 2005 | 10.70 | 11.00 | 10.63 | 10.79 | 150,723 | +0.12(+1.15%) |
Apr 20, 2005 | 10.90 | 10.98 | 10.64 | 10.66 | 167,100 | -0.31(-2.81%) |
Apr 19, 2005 | 10.87 | 10.97 | 10.85 | 10.97 | 119,253 | +0.03(+0.23%) |
Apr 18, 2005 | 10.70 | 10.97 | 10.66 | 10.95 | 104,471 | +0.14(+1.33%) |
Apr 15, 2005 | 10.93 | 11.00 | 10.70 | 10.80 | 182,811 | -0.05(-0.45%) |
Apr 14, 2005 | 10.94 | 10.97 | 10.85 | 10.85 | 71,121 | -0.09(-0.81%) |
Apr 13, 2005 | 11.26 | 11.31 | 10.91 | 10.94 | 76,520 | -0.25(-2.27%) |
Apr 12, 2005 | 11.09 | 11.24 | 10.96 | 11.19 | 206,374 | +0.04(+0.35%) |
Apr 11, 2005 | 11.20 | 11.24 | 11.11 | 11.15 | 172,186 | -0.02(-0.19%) |
Apr 08, 2005 | 11.26 | 11.28 | 11.17 | 11.18 | 98,370 | -0.12(-1.03%) |
Apr 07, 2005 | 11.19 | 11.33 | 11.17 | 11.29 | 58,593 | +0.02(+0.19%) |
Apr 06, 2005 | 11.16 | 11.30 | 11.14 | 11.27 | 112,272 | +0.10(+0.88%) |
Apr 05, 2005 | 10.97 | 11.20 | 10.97 | 11.17 | 80,917 | +0.15(+1.39%) |
Apr 04, 2005 | 10.97 | 11.04 | 10.87 | 11.02 | 105,111 | -0.01(-0.11%) |
Apr 01, 2005 | 11.04 | 11.08 | 10.90 | 11.03 | 145,299 | +0.00(+0.02%) |
Mar 31, 2005 | 11.00 | 11.04 | 10.93 | 11.03 | 121,591 | -0.02(-0.19%) |
Mar 30, 2005 | 10.96 | 11.06 | 10.88 | 11.05 | 119,629 | +0.12(+1.12%) |
Mar 29, 2005 | 10.80 | 10.97 | 10.80 | 10.93 | 230,214 | +0.04(+0.36%) |
Mar 28, 2005 | 10.83 | 10.98 | 10.77 | 10.89 | 151,464 | +0.06(+0.57%) |
Mar 24, 2005 | 10.78 | 10.97 | 10.71 | 10.83 | 132,736 | -0.00(-0.04%) |
Mar 23, 2005 | 10.80 | 10.94 | 10.76 | 10.83 | 148,703 | -0.07(-0.62%) |
Mar 22, 2005 | 10.80 | 11.16 | 10.78 | 10.90 | 211,515 | +0.06(+0.57%) |
Mar 21, 2005 | 10.66 | 10.90 | 10.64 | 10.84 | 134,597 | +0.09(+0.87%) |
Mar 18, 2005 | 10.85 | 10.85 | 10.66 | 10.74 | 186,522 | -0.09(-0.86%) |
Mar 17, 2005 | 10.71 | 10.85 | 10.71 | 10.84 | 72,742 | +0.08(+0.76%) |
Mar 16, 2005 | 10.70 | 10.85 | 10.70 | 10.76 | 52,355 | -0.03(-0.25%) |
Mar 15, 2005 | 10.98 | 11.18 | 10.71 | 10.78 | 111,361 | -0.14(-1.29%) |
Mar 14, 2005 | 10.80 | 10.97 | 10.80 | 10.92 | 98,386 | +0.06(+0.59%) |
Mar 11, 2005 | 10.77 | 10.88 | 10.76 | 10.86 | 119,072 | +0.03(+0.23%) |
Mar 10, 2005 | 10.83 | 10.95 | 10.76 | 10.83 | 190,630 | +0.00(+0.00%) |
Mar 09, 2005 | 10.91 | 11.06 | 10.83 | 10.83 | 92,474 | -0.23(-2.10%) |
Mar 08, 2005 | 11.03 | 11.22 | 10.86 | 11.07 | 248,666 | -0.01(-0.12%) |
Mar 07, 2005 | 11.03 | 11.24 | 11.02 | 11.08 | 244,263 | +0.03(+0.25%) |
Mar 04, 2005 | 10.94 | 11.08 | 10.94 | 11.05 | 75,328 | +0.04(+0.39%) |
Mar 03, 2005 | 11.03 | 11.09 | 10.85 | 11.01 | 163,353 | +0.05(+0.42%) |
Mar 02, 2005 | 10.76 | 11.01 | 10.76 | 10.96 | 204,240 | +0.09(+0.80%) |
Mar 01, 2005 | 10.85 | 10.93 | 10.74 | 10.88 | 203,853 | -0.04(-0.36%) |
Feb 28, 2005 | 10.77 | 11.00 | 10.76 | 10.92 | 241,806 | +0.09(+0.82%) |
Feb 25, 2005 | 10.63 | 10.85 | 10.63 | 10.83 | 93,983 | +0.12(+1.12%) |
Feb 24, 2005 | 10.51 | 10.74 | 10.51 | 10.71 | 96,252 | +0.06(+0.58%) |
Feb 23, 2005 | 10.68 | 10.68 | 10.48 | 10.64 | 89,612 | +0.09(+0.83%) |
Feb 22, 2005 | 10.62 | 10.85 | 10.46 | 10.56 | 168,173 | -0.17(-1.55%) |
Feb 18, 2005 | 10.81 | 10.81 | 10.62 | 10.72 | 98,644 | -0.01(-0.07%) |
Feb 17, 2005 | 10.92 | 10.92 | 10.63 | 10.73 | 132,143 | -0.13(-1.16%) |
Feb 16, 2005 | 10.70 | 10.98 | 10.62 | 10.86 | 134,582 | +0.02(+0.16%) |
Feb 15, 2005 | 10.71 | 10.98 | 10.64 | 10.84 | 236,028 | +0.06(+0.54%) |
Feb 14, 2005 | 10.76 | 10.92 | 10.68 | 10.78 | 185,386 | -0.04(-0.34%) |
Feb 11, 2005 | 10.41 | 10.86 | 10.32 | 10.82 | 222,542 | +0.31(+2.93%) |
Feb 10, 2005 | 10.65 | 10.65 | 10.44 | 10.51 | 51,878 | +0.02(+0.17%) |
Feb 09, 2005 | 10.71 | 10.75 | 10.49 | 10.49 | 55,777 | -0.27(-2.48%) |
Feb 08, 2005 | 10.86 | 10.86 | 10.70 | 10.76 | 47,470 | -0.03(-0.30%) |
Feb 07, 2005 | 10.80 | 10.92 | 10.73 | 10.79 | 129,929 | +0.05(+0.45%) |
Feb 04, 2005 | 10.66 | 10.77 | 10.61 | 10.75 | 131,668 | +0.05(+0.45%) |
Feb 03, 2005 | 10.52 | 10.80 | 10.52 | 10.70 | 47,372 | -0.01(-0.07%) |
Feb 02, 2005 | 10.55 | 10.76 | 10.48 | 10.70 | 77,333 | +0.07(+0.62%) |