Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.725 | 9.758 | 9.452 | 9.715 | 2,506,387 | +0.05(+0.52%) |
Apr 28, 2005 | 9.787 | 9.797 | 9.607 | 9.664 | 2,229,874 | -0.15(-1.54%) |
Apr 27, 2005 | 9.657 | 9.815 | 9.553 | 9.815 | 2,268,741 | +0.17(+1.72%) |
Apr 26, 2005 | 9.761 | 9.909 | 9.632 | 9.650 | 2,575,238 | -0.11(-1.14%) |
Apr 25, 2005 | 9.797 | 9.815 | 9.632 | 9.761 | 3,282,346 | +0.04(+0.44%) |
Apr 22, 2005 | 9.924 | 9.942 | 9.689 | 9.718 | 3,236,538 | -0.26(-2.63%) |
Apr 21, 2005 | 10.13 | 10.14 | 9.891 | 9.981 | 2,664,633 | -0.09(-0.86%) |
Apr 20, 2005 | 10.46 | 10.46 | 10.04 | 10.07 | 3,392,285 | -0.39(-3.75%) |
Apr 19, 2005 | 10.36 | 10.60 | 10.35 | 10.46 | 2,744,589 | +0.14(+1.33%) |
Apr 18, 2005 | 10.36 | 10.53 | 10.02 | 10.32 | 4,276,239 | -0.03(-0.28%) |
Apr 15, 2005 | 10.43 | 10.55 | 10.30 | 10.35 | 1,949,196 | -0.14(-1.34%) |
Apr 14, 2005 | 10.63 | 10.66 | 10.45 | 10.49 | 1,271,239 | -0.13(-1.19%) |
Apr 13, 2005 | 10.81 | 10.88 | 10.53 | 10.62 | 1,931,706 | -0.16(-1.47%) |
Apr 12, 2005 | 10.64 | 10.83 | 10.55 | 10.78 | 1,094,670 | +0.13(+1.25%) |
Apr 11, 2005 | 10.84 | 10.84 | 10.64 | 10.64 | 1,112,161 | -0.18(-1.63%) |
Apr 08, 2005 | 10.97 | 10.97 | 10.81 | 10.82 | 502,221 | -0.14(-1.28%) |
Apr 07, 2005 | 10.91 | 11.00 | 10.82 | 10.96 | 520,544 | +0.05(+0.43%) |
Apr 06, 2005 | 10.88 | 11.01 | 10.85 | 10.91 | 988,896 | +0.10(+0.97%) |
Apr 05, 2005 | 10.93 | 10.94 | 10.81 | 10.81 | 1,486,953 | -0.10(-0.96%) |
Apr 04, 2005 | 10.86 | 10.93 | 10.81 | 10.91 | 2,064,688 | +0.02(+0.17%) |
Apr 01, 2005 | 10.95 | 11.00 | 10.85 | 10.90 | 2,233,761 | -0.02(-0.17%) |
Mar 31, 2005 | 10.79 | 10.95 | 10.76 | 10.91 | 2,580,235 | -0.01(-0.10%) |
Mar 30, 2005 | 10.95 | 11.03 | 10.86 | 10.92 | 2,626,043 | -0.02(-0.20%) |
Mar 29, 2005 | 11.13 | 11.20 | 10.89 | 10.95 | 1,561,911 | -0.23(-2.03%) |
Mar 28, 2005 | 11.24 | 11.27 | 11.10 | 11.17 | 1,045,531 | -0.05(-0.42%) |
Mar 24, 2005 | 11.28 | 11.36 | 11.22 | 11.22 | 554,692 | -0.05(-0.48%) |
Mar 23, 2005 | 11.51 | 11.51 | 11.26 | 11.27 | 1,173,793 | -0.25(-2.19%) |
Mar 22, 2005 | 11.68 | 11.79 | 11.50 | 11.53 | 1,021,933 | -0.15(-1.30%) |
Mar 21, 2005 | 11.72 | 11.75 | 11.54 | 11.68 | 759,023 | -0.05(-0.40%) |
Mar 18, 2005 | 11.92 | 12.32 | 11.62 | 11.72 | 3,500,836 | +0.10(+0.84%) |
Mar 17, 2005 | 11.51 | 11.79 | 11.41 | 11.63 | 1,423,654 | +0.15(+1.29%) |
Mar 16, 2005 | 11.51 | 11.60 | 11.45 | 11.48 | 1,083,565 | +0.00(+0.03%) |
Mar 15, 2005 | 11.48 | 11.61 | 11.43 | 11.48 | 1,127,985 | +0.10(+0.86%) |
Mar 14, 2005 | 11.39 | 11.50 | 11.33 | 11.38 | 864,520 | +0.02(+0.19%) |
Mar 11, 2005 | 11.44 | 11.48 | 11.30 | 11.36 | 1,544,143 | -0.08(-0.72%) |
Mar 10, 2005 | 11.26 | 11.47 | 11.26 | 11.44 | 1,023,043 | +0.17(+1.53%) |
Mar 09, 2005 | 11.29 | 11.34 | 11.15 | 11.27 | 944,753 | -0.06(-0.54%) |
Mar 08, 2005 | 11.35 | 11.40 | 11.25 | 11.33 | 1,116,325 | -0.02(-0.16%) |
Mar 07, 2005 | 11.27 | 11.35 | 11.21 | 11.35 | 596,613 | +0.05(+0.45%) |
Mar 04, 2005 | 11.35 | 11.45 | 11.26 | 11.30 | 935,314 | +0.04(+0.35%) |
Mar 03, 2005 | 11.24 | 11.32 | 11.08 | 11.26 | 906,441 | +0.03(+0.29%) |
Mar 02, 2005 | 11.17 | 11.31 | 11.06 | 11.22 | 1,521,933 | +0.04(+0.35%) |
Mar 01, 2005 | 10.94 | 11.23 | 10.94 | 11.18 | 1,261,800 | +0.21(+1.94%) |
Feb 28, 2005 | 10.89 | 10.98 | 10.85 | 10.97 | 1,640,756 | +0.03(+0.26%) |
Feb 25, 2005 | 10.77 | 10.98 | 10.76 | 10.94 | 691,560 | +0.21(+1.95%) |
Feb 24, 2005 | 10.62 | 10.76 | 10.58 | 10.73 | 786,508 | +0.08(+0.78%) |
Feb 23, 2005 | 10.76 | 10.84 | 10.58 | 10.65 | 1,522,489 | -0.11(-1.04%) |
Feb 22, 2005 | 10.99 | 11.02 | 10.76 | 10.76 | 1,071,350 | -0.22(-2.03%) |
Feb 18, 2005 | 11.14 | 11.19 | 10.96 | 10.99 | 792,893 | -0.14(-1.26%) |
Feb 17, 2005 | 11.26 | 11.36 | 11.12 | 11.13 | 909,495 | -0.18(-1.59%) |
Feb 16, 2005 | 11.27 | 11.33 | 11.18 | 11.31 | 729,873 | +0.04(+0.32%) |
Feb 15, 2005 | 11.16 | 11.29 | 11.13 | 11.27 | 974,459 | +0.13(+1.16%) |
Feb 14, 2005 | 11.16 | 11.22 | 11.11 | 11.14 | 854,803 | -0.06(-0.55%) |
Feb 11, 2005 | 11.08 | 11.23 | 11.07 | 11.20 | 1,039,423 | +0.09(+0.81%) |
Feb 10, 2005 | 11.03 | 11.12 | 11.03 | 11.11 | 728,207 | +0.07(+0.65%) |
Feb 09, 2005 | 11.27 | 11.32 | 11.00 | 11.04 | 2,259,580 | -0.26(-2.26%) |
Feb 08, 2005 | 11.14 | 11.30 | 11.12 | 11.30 | 1,281,233 | +0.15(+1.39%) |
Feb 07, 2005 | 11.15 | 11.21 | 11.06 | 11.14 | 813,160 | -0.05(-0.42%) |
Feb 04, 2005 | 11.06 | 11.19 | 11.04 | 11.19 | 1,240,978 | +0.12(+1.07%) |
Feb 03, 2005 | 11.14 | 11.14 | 11.02 | 11.07 | 796,502 | -0.06(-0.58%) |
Feb 02, 2005 | 11.24 | 11.24 | 11.10 | 11.13 | 761,244 | -0.13(-1.15%) |