Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.898 | 9.922 | 9.898 | 9.898 | 2,835 | +0.04(+0.41%) |
Apr 28, 2005 | 9.857 | 9.857 | 9.857 | 9.857 | 246 | +0.00(+0.00%) |
Apr 27, 2005 | 9.857 | 9.857 | 9.857 | 9.857 | 3,779 | +0.00(+0.00%) |
Apr 26, 2005 | 9.857 | 9.865 | 9.857 | 9.857 | 8,696 | -0.08(-0.82%) |
Apr 25, 2005 | 10.05 | 10.37 | 9.938 | 9.938 | 5,423 | +0.00(+0.00%) |
Apr 22, 2005 | 10.04 | 10.04 | 9.938 | 9.938 | 1,803 | -0.08(-0.81%) |
Apr 21, 2005 | 10.02 | 10.07 | 9.946 | 10.02 | 1,355 | +0.01(+0.08%) |
Apr 20, 2005 | 9.979 | 10.29 | 9.979 | 10.01 | 1,047 | -0.92(-8.39%) |
Apr 19, 2005 | 10.38 | 10.95 | 10.38 | 10.93 | 2,494 | +0.99(+9.96%) |
Apr 18, 2005 | 9.938 | 10.32 | 9.938 | 9.938 | 7,602 | -0.85(-7.89%) |
Apr 15, 2005 | 10.26 | 10.83 | 10.26 | 10.79 | 3,627 | +0.53(+5.14%) |
Apr 14, 2005 | 9.979 | 10.26 | 9.979 | 10.26 | 2,243 | +0.28(+2.85%) |
Apr 13, 2005 | 9.979 | 10.05 | 9.979 | 9.979 | 616 | +0.00(+0.00%) |
Apr 12, 2005 | 9.857 | 9.979 | 9.833 | 9.979 | 37,590 | +0.09(+0.90%) |
Apr 11, 2005 | 9.857 | 9.889 | 9.857 | 9.889 | 4,942 | +0.03(+0.33%) |
Apr 08, 2005 | 9.816 | 9.938 | 9.816 | 9.857 | 8,874 | -0.08(-0.82%) |
Apr 07, 2005 | 9.898 | 9.938 | 9.898 | 9.938 | 23,912 | +0.01(+0.08%) |
Apr 06, 2005 | 9.816 | 9.930 | 9.735 | 9.930 | 15,475 | +0.11(+1.07%) |
Apr 05, 2005 | 9.816 | 9.881 | 9.816 | 9.825 | 78,630 | +0.01(+0.08%) |
Apr 04, 2005 | 9.898 | 9.898 | 9.816 | 9.816 | 3,451 | +0.00(+0.00%) |
Apr 01, 2005 | 9.816 | 9.816 | 9.816 | 9.816 | 1,848 | -0.08(-0.82%) |
Mar 31, 2005 | 9.816 | 9.906 | 9.816 | 9.898 | 15,654 | +0.08(+0.83%) |
Mar 30, 2005 | 9.816 | 9.853 | 9.816 | 9.816 | 2,586 | +0.00(+0.00%) |
Mar 29, 2005 | 9.816 | 9.816 | 9.816 | 9.816 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 9.816 | 9.816 | 9.816 | 9.816 | 4,893 | +0.00(+0.00%) |
Mar 24, 2005 | 9.816 | 9.841 | 9.816 | 9.816 | 3,321 | -0.04(-0.41%) |
Mar 23, 2005 | 9.816 | 9.906 | 9.816 | 9.857 | 6,779 | +0.04(+0.41%) |
Mar 22, 2005 | 9.816 | 9.816 | 9.816 | 9.816 | 1,848 | -0.12(-1.22%) |
Mar 21, 2005 | 9.938 | 9.938 | 9.938 | 9.938 | 369 | +0.00(+0.01%) |
Mar 18, 2005 | 9.938 | 9.938 | 9.937 | 9.937 | 431 | -0.00(-0.01%) |
Mar 17, 2005 | 9.816 | 9.938 | 9.816 | 9.938 | 2,539 | +0.00(+0.00%) |
Mar 16, 2005 | 9.825 | 9.938 | 9.816 | 9.938 | 47,602 | +0.12(+1.24%) |
Mar 15, 2005 | 9.938 | 9.938 | 9.816 | 9.816 | 35,698 | -0.08(-0.82%) |
Mar 14, 2005 | 9.816 | 9.898 | 9.816 | 9.898 | 8,628 | -0.04(-0.41%) |
Mar 11, 2005 | 9.938 | 9.938 | 9.881 | 9.938 | 2,231 | -0.04(-0.41%) |
Mar 10, 2005 | 9.849 | 9.979 | 9.776 | 9.979 | 6,111 | +0.12(+1.24%) |
Mar 09, 2005 | 9.979 | 9.979 | 9.803 | 9.856 | 11,648 | -0.00(-0.01%) |
Mar 08, 2005 | 9.841 | 9.889 | 9.841 | 9.857 | 5,300 | +0.13(+1.33%) |
Mar 07, 2005 | 9.800 | 9.800 | 9.695 | 9.727 | 986 | +0.01(+0.08%) |
Mar 04, 2005 | 9.881 | 9.962 | 9.614 | 9.719 | 4,331 | +0.11(+1.10%) |
Mar 03, 2005 | 9.655 | 9.686 | 9.614 | 9.614 | 7,395 | -0.05(-0.50%) |
Mar 02, 2005 | 9.735 | 9.816 | 9.662 | 9.662 | 14,051 | -0.07(-0.75%) |
Mar 01, 2005 | 9.735 | 9.735 | 9.735 | 9.735 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 9.614 | 9.735 | 9.614 | 9.735 | 3,066 | +0.12(+1.27%) |
Feb 25, 2005 | 9.614 | 9.622 | 9.614 | 9.614 | 5,259 | +0.00(+0.00%) |
Feb 24, 2005 | 9.614 | 9.614 | 9.614 | 9.614 | 369 | +0.00(+0.00%) |
Feb 23, 2005 | 9.735 | 9.735 | 9.411 | 9.614 | 22,200 | -0.43(-4.31%) |
Feb 22, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 10.09 | 10.09 | 10.05 | 10.05 | 862 | -0.01(-0.13%) |
Feb 17, 2005 | 9.727 | 10.06 | 9.670 | 10.06 | 6,779 | +0.32(+3.33%) |
Feb 16, 2005 | 9.727 | 9.735 | 9.727 | 9.735 | 1,602 | +0.08(+0.84%) |
Feb 15, 2005 | 9.670 | 9.711 | 9.573 | 9.654 | 2,465 | -0.04(-0.41%) |
Feb 14, 2005 | 9.694 | 9.694 | 9.694 | 9.694 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 9.687 | 9.694 | 9.679 | 9.694 | 493 | +0.24(+2.57%) |
Feb 10, 2005 | 9.484 | 9.484 | 9.451 | 9.451 | 7,173 | -0.33(-3.40%) |
Feb 09, 2005 | 9.784 | 9.784 | 9.784 | 9.784 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 9.768 | 9.784 | 9.768 | 9.784 | 456 | +0.21(+2.20%) |
Feb 07, 2005 | 9.338 | 9.825 | 9.338 | 9.573 | 2,592 | +0.24(+2.52%) |
Feb 04, 2005 | 9.743 | 9.743 | 9.338 | 9.338 | 1,105 | -0.60(-6.04%) |
Feb 03, 2005 | 9.889 | 9.938 | 9.889 | 9.938 | 13,189 | +0.05(+0.49%) |
Feb 02, 2005 | 9.889 | 9.889 | 9.889 | 9.889 | 1,602 | +0.01(+0.09%) |