Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.068 | 9.068 | 8.860 | 8.999 | 2,560,174 | -0.02(-0.27%) |
Apr 28, 2005 | 9.148 | 9.204 | 8.988 | 9.023 | 2,243,436 | -0.18(-1.94%) |
Apr 27, 2005 | 9.332 | 9.388 | 9.145 | 9.201 | 2,113,213 | -0.14(-1.51%) |
Apr 26, 2005 | 9.614 | 9.614 | 9.238 | 9.342 | 4,410,315 | -0.27(-2.83%) |
Apr 25, 2005 | 9.667 | 9.697 | 9.566 | 9.614 | 2,416,441 | -0.05(-0.55%) |
Apr 22, 2005 | 9.833 | 9.907 | 9.579 | 9.667 | 2,195,400 | -0.23(-2.29%) |
Apr 21, 2005 | 9.699 | 9.984 | 9.686 | 9.894 | 2,134,604 | +0.21(+2.15%) |
Apr 20, 2005 | 9.737 | 9.790 | 9.633 | 9.686 | 1,746,562 | -0.05(-0.52%) |
Apr 19, 2005 | 9.513 | 9.766 | 9.486 | 9.737 | 2,205,908 | +0.29(+3.07%) |
Apr 18, 2005 | 9.486 | 9.561 | 9.409 | 9.446 | 1,805,482 | -0.08(-0.84%) |
Apr 15, 2005 | 9.699 | 9.726 | 9.510 | 9.526 | 1,721,794 | -0.24(-2.46%) |
Apr 14, 2005 | 10.03 | 10.06 | 9.673 | 9.766 | 2,957,973 | -0.30(-3.02%) |
Apr 13, 2005 | 10.17 | 10.22 | 10.04 | 10.07 | 911,184 | -0.17(-1.66%) |
Apr 12, 2005 | 10.13 | 10.28 | 9.992 | 10.24 | 1,331,500 | +0.11(+1.08%) |
Apr 11, 2005 | 10.15 | 10.20 | 10.09 | 10.13 | 1,342,008 | -0.05(-0.50%) |
Apr 08, 2005 | 10.26 | 10.29 | 10.08 | 10.18 | 2,402,555 | +0.06(+0.55%) |
Apr 07, 2005 | 10.64 | 10.64 | 9.937 | 10.13 | 4,198,280 | -0.51(-4.83%) |
Apr 06, 2005 | 10.66 | 10.72 | 10.60 | 10.64 | 962,598 | -0.01(-0.12%) |
Apr 05, 2005 | 10.67 | 10.74 | 10.58 | 10.65 | 1,487,618 | -0.01(-0.05%) |
Apr 04, 2005 | 10.73 | 10.73 | 10.58 | 10.66 | 1,539,407 | -0.07(-0.62%) |
Apr 01, 2005 | 10.75 | 10.85 | 10.64 | 10.73 | 1,758,947 | -0.03(-0.27%) |
Mar 31, 2005 | 10.84 | 10.95 | 10.71 | 10.75 | 1,740,183 | -0.09(-0.79%) |
Mar 30, 2005 | 10.76 | 10.91 | 10.70 | 10.84 | 1,448,588 | +0.21(+2.01%) |
Mar 29, 2005 | 10.57 | 10.68 | 10.54 | 10.63 | 1,627,223 | +0.06(+0.53%) |
Mar 28, 2005 | 10.59 | 10.63 | 10.52 | 10.57 | 1,360,772 | +0.00(+0.02%) |
Mar 24, 2005 | 10.63 | 10.69 | 10.57 | 10.57 | 1,280,462 | -0.06(-0.60%) |
Mar 23, 2005 | 10.67 | 10.70 | 10.61 | 10.63 | 1,472,982 | -0.03(-0.32%) |
Mar 22, 2005 | 10.53 | 10.82 | 10.53 | 10.67 | 874,407 | +0.11(+1.03%) |
Mar 21, 2005 | 10.52 | 10.57 | 10.45 | 10.56 | 575,307 | +0.01(+0.13%) |
Mar 18, 2005 | 10.60 | 10.63 | 10.50 | 10.54 | 1,402,804 | -0.03(-0.25%) |
Mar 17, 2005 | 10.59 | 10.66 | 10.57 | 10.57 | 553,165 | -0.02(-0.23%) |
Mar 16, 2005 | 10.76 | 10.76 | 10.56 | 10.59 | 1,191,520 | -0.18(-1.63%) |
Mar 15, 2005 | 10.62 | 10.83 | 10.62 | 10.77 | 992,621 | +0.19(+1.79%) |
Mar 14, 2005 | 10.61 | 10.65 | 10.57 | 10.58 | 1,083,814 | +0.00(+0.03%) |
Mar 11, 2005 | 10.45 | 10.60 | 10.45 | 10.58 | 923,569 | +0.16(+1.53%) |
Mar 10, 2005 | 10.43 | 10.47 | 10.25 | 10.42 | 1,020,016 | -0.03(-0.28%) |
Mar 09, 2005 | 10.47 | 10.53 | 10.37 | 10.45 | 729,173 | -0.05(-0.48%) |
Mar 08, 2005 | 10.62 | 10.62 | 10.46 | 10.50 | 900,301 | -0.07(-0.68%) |
Mar 07, 2005 | 10.59 | 10.65 | 10.47 | 10.57 | 620,716 | +0.00(+0.02%) |
Mar 04, 2005 | 10.39 | 10.58 | 10.39 | 10.57 | 622,968 | +0.18(+1.77%) |
Mar 03, 2005 | 10.37 | 10.43 | 10.33 | 10.38 | 474,356 | +0.04(+0.39%) |
Mar 02, 2005 | 10.26 | 10.41 | 10.14 | 10.34 | 530,648 | +0.13(+1.23%) |
Mar 01, 2005 | 10.29 | 10.37 | 10.19 | 10.22 | 1,310,109 | -0.08(-0.80%) |
Feb 28, 2005 | 10.29 | 10.36 | 10.15 | 10.30 | 1,226,421 | +0.01(+0.13%) |
Feb 25, 2005 | 10.05 | 10.29 | 10.02 | 10.29 | 974,607 | +0.22(+2.17%) |
Feb 24, 2005 | 9.979 | 10.07 | 9.806 | 10.07 | 703,653 | +0.07(+0.67%) |
Feb 23, 2005 | 9.995 | 10.07 | 9.825 | 10.00 | 657,494 | +0.01(+0.08%) |
Feb 22, 2005 | 10.01 | 10.10 | 9.913 | 9.995 | 879,661 | -0.02(-0.16%) |
Feb 18, 2005 | 10.17 | 10.17 | 9.974 | 10.01 | 772,330 | -0.15(-1.47%) |
Feb 17, 2005 | 10.17 | 10.24 | 10.14 | 10.16 | 1,082,688 | +0.02(+0.24%) |
Feb 16, 2005 | 10.24 | 10.27 | 10.12 | 10.14 | 886,416 | -0.12(-1.20%) |
Feb 15, 2005 | 10.19 | 10.26 | 10.17 | 10.26 | 796,723 | +0.06(+0.63%) |
Feb 14, 2005 | 10.13 | 10.26 | 10.13 | 10.20 | 961,472 | +0.07(+0.74%) |
Feb 11, 2005 | 10.02 | 10.13 | 9.976 | 10.12 | 1,000,502 | +0.13(+1.25%) |
Feb 10, 2005 | 9.955 | 10.05 | 9.707 | 9.995 | 713,411 | +0.04(+0.43%) |
Feb 09, 2005 | 10.02 | 10.06 | 9.926 | 9.953 | 1,375,033 | -0.07(-0.66%) |
Feb 08, 2005 | 9.939 | 10.04 | 9.939 | 10.02 | 4,057,925 | +0.14(+1.40%) |
Feb 07, 2005 | 9.707 | 9.934 | 9.707 | 9.881 | 3,477,739 | +0.19(+2.01%) |
Feb 04, 2005 | 9.593 | 9.702 | 9.593 | 9.686 | 1,642,609 | +0.10(+1.06%) |
Feb 03, 2005 | 9.558 | 9.609 | 9.470 | 9.585 | 815,112 | +0.03(+0.31%) |
Feb 02, 2005 | 9.625 | 9.641 | 9.510 | 9.555 | 953,591 | -0.01(-0.11%) |