Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.731 | 9.805 | 9.726 | 9.799 | 18,666 | +0.02(+0.23%) |
Apr 28, 2005 | 9.805 | 9.805 | 9.731 | 9.776 | 15,466 | -0.07(-0.69%) |
Apr 27, 2005 | 9.872 | 9.872 | 9.810 | 9.844 | 15,822 | +0.00(+0.00%) |
Apr 26, 2005 | 9.653 | 9.900 | 9.641 | 9.844 | 101,865 | +0.17(+1.80%) |
Apr 25, 2005 | 9.619 | 9.743 | 9.608 | 9.670 | 46,754 | +0.02(+0.23%) |
Apr 22, 2005 | 9.675 | 9.743 | 9.647 | 9.647 | 16,533 | -0.05(-0.52%) |
Apr 21, 2005 | 9.625 | 9.731 | 9.625 | 9.698 | 12,977 | +0.06(+0.64%) |
Apr 20, 2005 | 9.658 | 9.698 | 9.630 | 9.636 | 31,288 | -0.07(-0.70%) |
Apr 19, 2005 | 9.720 | 9.720 | 9.653 | 9.703 | 18,488 | -0.01(-0.06%) |
Apr 18, 2005 | 9.731 | 9.743 | 9.658 | 9.709 | 36,266 | +0.02(+0.17%) |
Apr 15, 2005 | 9.788 | 9.816 | 9.658 | 9.692 | 52,443 | -0.13(-1.37%) |
Apr 14, 2005 | 9.760 | 9.895 | 9.760 | 9.827 | 73,421 | -0.11(-1.13%) |
Apr 13, 2005 | 9.928 | 9.996 | 9.833 | 9.940 | 37,155 | -0.01(-0.11%) |
Apr 12, 2005 | 10.02 | 10.07 | 9.906 | 9.951 | 12,266 | -0.11(-1.06%) |
Apr 11, 2005 | 10.04 | 10.07 | 9.911 | 10.06 | 25,244 | +0.03(+0.28%) |
Apr 08, 2005 | 10.10 | 10.10 | 9.906 | 10.03 | 46,399 | -0.10(-0.94%) |
Apr 07, 2005 | 10.04 | 10.13 | 10.02 | 10.13 | 14,755 | +0.03(+0.28%) |
Apr 06, 2005 | 10.01 | 10.15 | 10.00 | 10.10 | 22,221 | +0.03(+0.33%) |
Apr 05, 2005 | 10.08 | 10.14 | 10.04 | 10.06 | 13,155 | +0.02(+0.22%) |
Apr 04, 2005 | 9.990 | 10.13 | 9.985 | 10.04 | 37,866 | -0.01(-0.06%) |
Apr 01, 2005 | 9.962 | 10.05 | 9.900 | 10.05 | 25,599 | +0.01(+0.06%) |
Mar 31, 2005 | 9.883 | 10.10 | 9.883 | 10.04 | 62,754 | +0.15(+1.48%) |
Mar 30, 2005 | 9.883 | 9.996 | 9.872 | 9.895 | 88,887 | -0.01(-0.11%) |
Mar 29, 2005 | 9.872 | 9.923 | 9.872 | 9.906 | 64,354 | +0.04(+0.40%) |
Mar 28, 2005 | 9.911 | 9.917 | 9.748 | 9.866 | 225,241 | -0.10(-1.02%) |
Mar 24, 2005 | 9.878 | 9.968 | 9.788 | 9.968 | 69,865 | -0.01(-0.06%) |
Mar 23, 2005 | 10.10 | 10.13 | 9.872 | 9.973 | 62,754 | -0.21(-2.04%) |
Mar 22, 2005 | 10.18 | 10.21 | 10.11 | 10.18 | 17,421 | -0.05(-0.49%) |
Mar 21, 2005 | 10.26 | 10.31 | 10.16 | 10.23 | 51,732 | -0.02(-0.22%) |
Mar 18, 2005 | 10.30 | 10.33 | 10.22 | 10.25 | 55,999 | -0.09(-0.87%) |
Mar 17, 2005 | 10.38 | 10.38 | 10.29 | 10.34 | 21,688 | -0.06(-0.54%) |
Mar 16, 2005 | 10.46 | 10.47 | 10.36 | 10.40 | 18,310 | -0.08(-0.80%) |
Mar 15, 2005 | 10.58 | 10.60 | 10.44 | 10.49 | 23,110 | -0.09(-0.85%) |
Mar 14, 2005 | 10.52 | 10.58 | 10.47 | 10.58 | 40,177 | +0.04(+0.37%) |
Mar 11, 2005 | 10.62 | 10.68 | 10.50 | 10.54 | 47,288 | -0.12(-1.11%) |
Mar 10, 2005 | 10.58 | 10.67 | 10.58 | 10.65 | 39,288 | +0.06(+0.58%) |
Mar 09, 2005 | 10.59 | 10.65 | 10.59 | 10.59 | 24,177 | +0.01(+0.11%) |
Mar 08, 2005 | 10.56 | 10.65 | 10.55 | 10.58 | 31,288 | -0.01(-0.05%) |
Mar 07, 2005 | 10.60 | 10.64 | 10.52 | 10.59 | 41,599 | -0.04(-0.42%) |
Mar 04, 2005 | 10.63 | 10.67 | 10.63 | 10.63 | 60,799 | +0.01(+0.11%) |
Mar 03, 2005 | 10.59 | 10.62 | 10.59 | 10.62 | 15,644 | +0.02(+0.16%) |
Mar 02, 2005 | 10.61 | 10.63 | 10.58 | 10.60 | 27,021 | -0.01(-0.05%) |
Mar 01, 2005 | 10.58 | 10.68 | 10.58 | 10.61 | 26,132 | -0.04(-0.37%) |
Feb 28, 2005 | 10.68 | 10.69 | 10.58 | 10.65 | 67,199 | -0.03(-0.26%) |
Feb 25, 2005 | 10.67 | 10.70 | 10.59 | 10.68 | 27,555 | +0.03(+0.32%) |
Feb 24, 2005 | 10.61 | 10.70 | 10.58 | 10.64 | 32,177 | +0.07(+0.64%) |
Feb 23, 2005 | 10.68 | 10.73 | 10.58 | 10.58 | 30,221 | -0.08(-0.74%) |
Feb 22, 2005 | 10.73 | 10.73 | 10.56 | 10.65 | 47,466 | -0.06(-0.58%) |
Feb 18, 2005 | 10.65 | 10.74 | 10.63 | 10.72 | 34,488 | +0.08(+0.79%) |
Feb 17, 2005 | 10.66 | 10.66 | 10.60 | 10.63 | 31,644 | -0.02(-0.16%) |
Feb 16, 2005 | 10.66 | 10.70 | 10.58 | 10.65 | 66,132 | +0.04(+0.42%) |
Feb 15, 2005 | 10.56 | 10.65 | 10.56 | 10.60 | 46,754 | +0.01(+0.11%) |
Feb 14, 2005 | 10.75 | 10.75 | 10.54 | 10.59 | 38,577 | -0.15(-1.41%) |
Feb 11, 2005 | 10.73 | 10.76 | 10.69 | 10.74 | 30,932 | -0.07(-0.68%) |
Feb 10, 2005 | 10.78 | 10.85 | 10.74 | 10.82 | 29,510 | +0.03(+0.31%) |
Feb 09, 2005 | 10.74 | 10.80 | 10.72 | 10.78 | 62,043 | +0.00(+0.00%) |
Feb 08, 2005 | 10.86 | 10.87 | 10.74 | 10.78 | 32,177 | -0.04(-0.42%) |
Feb 07, 2005 | 10.83 | 10.90 | 10.78 | 10.83 | 15,644 | +0.04(+0.37%) |
Feb 04, 2005 | 10.86 | 10.86 | 10.74 | 10.79 | 22,755 | -0.04(-0.36%) |
Feb 03, 2005 | 10.77 | 10.86 | 10.75 | 10.83 | 31,999 | +0.02(+0.16%) |
Feb 02, 2005 | 10.81 | 10.82 | 10.77 | 10.81 | 8,888 | +0.03(+0.31%) |
Feb 01, 2005 | 10.74 | 10.80 | 10.72 | 10.78 | 18,310 | -0.02(-0.16%) |
Jan 31, 2005 | 10.72 | 10.80 | 10.72 | 10.79 | 9,066 | +0.06(+0.52%) |
Jan 28, 2005 | 10.74 | 10.81 | 10.72 | 10.74 | 12,266 | -0.01(-0.05%) |
Jan 27, 2005 | 10.78 | 10.78 | 10.72 | 10.74 | 26,310 | -0.03(-0.26%) |
Jan 26, 2005 | 10.77 | 10.81 | 10.69 | 10.77 | 37,155 | -0.13(-1.24%) |
Jan 25, 2005 | 10.91 | 10.97 | 10.83 | 10.91 | 16,533 | -0.08(-0.72%) |
Jan 24, 2005 | 10.80 | 10.99 | 10.76 | 10.99 | 38,399 | +0.06(+0.52%) |
Jan 21, 2005 | 11.04 | 11.04 | 10.86 | 10.93 | 25,955 | -0.07(-0.61%) |
Jan 20, 2005 | 11.08 | 11.08 | 10.94 | 11.00 | 43,732 | -0.08(-0.71%) |
Jan 19, 2005 | 11.05 | 11.10 | 11.05 | 11.08 | 19,555 | -0.05(-0.45%) |
Jan 18, 2005 | 11.12 | 11.13 | 11.03 | 11.13 | 28,799 | -0.01(-0.10%) |
Jan 14, 2005 | 11.15 | 11.16 | 11.11 | 11.14 | 24,888 | -0.02(-0.15%) |
Jan 13, 2005 | 11.23 | 11.23 | 11.15 | 11.15 | 24,710 | -0.03(-0.30%) |
Jan 12, 2005 | 11.31 | 11.33 | 11.17 | 11.19 | 24,177 | -0.17(-1.53%) |
Jan 11, 2005 | 11.32 | 11.55 | 11.32 | 11.36 | 28,621 | +0.00(+0.00%) |
Jan 10, 2005 | 11.19 | 11.45 | 11.19 | 11.36 | 28,621 | +0.22(+1.97%) |
Jan 07, 2005 | 11.14 | 11.17 | 11.14 | 11.14 | 9,422 | +0.01(+0.05%) |
Jan 06, 2005 | 11.23 | 11.25 | 11.14 | 11.14 | 21,155 | -0.09(-0.80%) |
Jan 05, 2005 | 11.19 | 11.25 | 11.14 | 11.23 | 11,022 | +0.08(+0.76%) |
Jan 04, 2005 | 11.22 | 11.22 | 11.13 | 11.14 | 27,555 | -0.11(-0.95%) |
Jan 03, 2005 | 11.25 | 11.25 | 11.22 | 11.25 | 32,355 | -0.06(-0.50%) |
Dec 31, 2004 | 11.26 | 11.31 | 11.20 | 11.31 | 27,377 | +0.11(+0.95%) |
Dec 30, 2004 | 11.18 | 11.20 | 11.17 | 11.20 | 35,910 | -0.01(-0.05%) |
Dec 29, 2004 | 11.17 | 11.21 | 11.17 | 11.21 | 42,488 | +0.02(+0.15%) |
Dec 28, 2004 | 11.00 | 11.19 | 10.97 | 11.19 | 30,399 | +0.16(+1.43%) |
Dec 27, 2004 | 10.95 | 11.05 | 10.91 | 11.03 | 19,199 | +0.11(+1.03%) |
Dec 23, 2004 | 10.98 | 10.99 | 10.91 | 10.92 | 24,888 | -0.06(-0.51%) |
Dec 22, 2004 | 11.05 | 11.06 | 10.97 | 10.97 | 16,888 | +0.01(+0.05%) |
Dec 21, 2004 | 11.02 | 11.03 | 10.96 | 10.97 | 16,533 | -0.06(-0.51%) |
Dec 20, 2004 | 11.08 | 11.11 | 11.02 | 11.03 | 31,644 | +0.00(+0.00%) |
Dec 17, 2004 | 11.01 | 11.09 | 11.01 | 11.03 | 15,644 | -0.01(-0.05%) |
Dec 16, 2004 | 11.09 | 11.10 | 11.03 | 11.03 | 36,088 | -0.03(-0.25%) |
Dec 15, 2004 | 11.09 | 11.11 | 11.06 | 11.06 | 14,577 | -0.02(-0.15%) |
Dec 14, 2004 | 11.03 | 11.11 | 10.96 | 11.08 | 30,932 | +0.04(+0.41%) |
Dec 13, 2004 | 11.03 | 11.12 | 11.03 | 11.03 | 25,421 | +0.00(+0.00%) |
Dec 10, 2004 | 11.11 | 11.11 | 11.03 | 11.03 | 72,710 | -0.08(-0.71%) |
Dec 09, 2004 | 11.19 | 11.20 | 11.11 | 11.11 | 65,243 | -0.08(-0.75%) |
Dec 08, 2004 | 11.22 | 11.23 | 11.19 | 11.19 | 93,687 | -0.03(-0.25%) |
Dec 07, 2004 | 11.22 | 11.23 | 11.22 | 11.22 | 102,754 | +0.00(+0.00%) |
Dec 06, 2004 | 11.22 | 11.23 | 11.22 | 11.22 | 71,110 | +0.00(+0.00%) |
Dec 03, 2004 | 11.25 | 11.25 | 11.22 | 11.22 | 147,375 | -0.03(-0.25%) |
Dec 02, 2004 | 11.25 | 11.26 | 11.25 | 11.25 | 39,999 | +0.00(+0.00%) |
Dec 01, 2004 | 11.25 | 11.26 | 11.25 | 11.25 | 52,265 | +0.00(+0.00%) |
Nov 30, 2004 | 11.25 | 11.26 | 11.25 | 11.25 | 61,688 | +0.00(+0.00%) |
Nov 29, 2004 | 11.25 | 11.26 | 11.25 | 11.25 | 113,242 | +0.00(+0.00%) |
Nov 26, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 193,419 | +0.00(+0.00%) |
Nov 24, 2004 | 11.25 | 11.26 | 11.25 | 11.25 | 37,688 | +0.00(+0.00%) |
Nov 23, 2004 | 11.26 | 11.26 | 11.25 | 11.25 | 7,111 | -0.01(-0.05%) |
Nov 22, 2004 | 11.26 | 11.26 | 11.25 | 11.26 | 28,444 | +0.01(+0.05%) |
Nov 19, 2004 | 11.25 | 11.26 | 11.25 | 11.25 | 37,155 | +0.00(+0.00%) |
Nov 18, 2004 | 11.25 | 11.26 | 11.25 | 11.25 | 106,487 | +0.00(+0.00%) |
Nov 17, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 118,576 | +0.00(+0.00%) |
Nov 16, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 45,332 | +0.00(+0.00%) |
Nov 15, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 48,710 | +0.00(+0.00%) |
Nov 12, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 12,977 | +0.00(+0.00%) |
Nov 11, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 6,933 | +0.00(+0.00%) |
Nov 10, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 8,533 | +0.00(+0.00%) |
Nov 09, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 62,221 | +0.00(+0.00%) |
Nov 08, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 56,532 | +0.00(+0.00%) |
Nov 05, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 17,244 | +0.00(+0.00%) |
Nov 04, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 24,177 | +0.00(+0.00%) |
Nov 03, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 24,355 | +0.00(+0.00%) |
Nov 02, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 16,177 | +0.00(+0.00%) |
Nov 01, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 68,443 | +0.00(+0.00%) |
Oct 29, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 14,933 | +0.00(+0.00%) |
Oct 28, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 52,443 | +0.00(+0.00%) |