Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.60 | 10.68 | 10.57 | 10.65 | 2,639,820 | +0.05(+0.48%) |
Apr 28, 2005 | 10.69 | 10.69 | 10.57 | 10.60 | 1,889,763 | -0.00(-0.02%) |
Apr 27, 2005 | 10.68 | 10.73 | 10.51 | 10.60 | 2,688,408 | +0.10(+0.95%) |
Apr 26, 2005 | 10.65 | 10.71 | 10.44 | 10.50 | 1,728,431 | -0.14(-1.30%) |
Apr 25, 2005 | 10.47 | 10.64 | 10.47 | 10.64 | 2,700,673 | +0.17(+1.60%) |
Apr 22, 2005 | 10.32 | 10.50 | 10.32 | 10.47 | 1,576,061 | +0.15(+1.44%) |
Apr 21, 2005 | 10.23 | 10.35 | 10.22 | 10.32 | 1,689,748 | +0.09(+0.89%) |
Apr 20, 2005 | 10.23 | 10.39 | 10.16 | 10.23 | 3,208,730 | +0.06(+0.54%) |
Apr 19, 2005 | 9.857 | 10.18 | 9.821 | 10.18 | 1,705,316 | +0.41(+4.17%) |
Apr 18, 2005 | 9.645 | 9.847 | 9.296 | 9.768 | 2,064,305 | -0.03(-0.32%) |
Apr 15, 2005 | 9.889 | 10.04 | 9.728 | 9.800 | 2,149,689 | -0.05(-0.47%) |
Apr 14, 2005 | 10.10 | 10.22 | 9.819 | 9.847 | 1,761,452 | -0.23(-2.29%) |
Apr 13, 2005 | 10.14 | 10.27 | 10.05 | 10.08 | 2,333,193 | -0.07(-0.65%) |
Apr 12, 2005 | 9.811 | 10.17 | 9.783 | 10.14 | 5,196,143 | +0.56(+5.86%) |
Apr 11, 2005 | 9.783 | 9.783 | 9.571 | 9.582 | 828,363 | -0.16(-1.68%) |
Apr 08, 2005 | 9.730 | 9.815 | 9.709 | 9.745 | 817,042 | +0.00(+0.02%) |
Apr 07, 2005 | 9.715 | 9.836 | 9.698 | 9.743 | 609,951 | +0.03(+0.31%) |
Apr 06, 2005 | 9.798 | 9.823 | 9.713 | 9.713 | 600,988 | -0.08(-0.84%) |
Apr 05, 2005 | 9.734 | 9.900 | 9.711 | 9.796 | 1,107,630 | +0.07(+0.72%) |
Apr 04, 2005 | 9.783 | 9.794 | 9.626 | 9.726 | 764,208 | -0.01(-0.07%) |
Apr 01, 2005 | 9.635 | 9.794 | 9.635 | 9.732 | 1,091,119 | +0.10(+1.08%) |
Mar 31, 2005 | 9.535 | 9.628 | 9.478 | 9.628 | 1,109,045 | +0.10(+1.02%) |
Mar 30, 2005 | 9.412 | 9.539 | 9.412 | 9.531 | 613,253 | +0.15(+1.63%) |
Mar 29, 2005 | 9.546 | 9.590 | 9.365 | 9.378 | 827,892 | -0.14(-1.43%) |
Mar 28, 2005 | 9.571 | 9.628 | 9.501 | 9.514 | 1,433,126 | -0.02(-0.18%) |
Mar 24, 2005 | 9.571 | 9.603 | 9.501 | 9.531 | 997,244 | +0.00(+0.02%) |
Mar 23, 2005 | 9.713 | 9.713 | 9.510 | 9.529 | 986,866 | -0.19(-1.92%) |
Mar 22, 2005 | 9.917 | 9.957 | 9.713 | 9.715 | 1,352,459 | -0.07(-0.71%) |
Mar 21, 2005 | 9.768 | 9.866 | 9.671 | 9.785 | 782,133 | +0.02(+0.17%) |
Mar 18, 2005 | 9.715 | 9.768 | 9.645 | 9.768 | 755,716 | +0.05(+0.55%) |
Mar 17, 2005 | 9.683 | 9.743 | 9.618 | 9.715 | 713,260 | +0.03(+0.28%) |
Mar 16, 2005 | 9.836 | 9.857 | 9.673 | 9.688 | 577,401 | -0.13(-1.30%) |
Mar 15, 2005 | 9.959 | 10.00 | 9.796 | 9.815 | 540,134 | -0.14(-1.45%) |
Mar 14, 2005 | 9.709 | 10.01 | 9.709 | 9.959 | 1,250,565 | +0.28(+2.89%) |
Mar 11, 2005 | 9.794 | 9.794 | 9.671 | 9.679 | 736,847 | -0.07(-0.70%) |
Mar 10, 2005 | 9.832 | 9.836 | 9.656 | 9.747 | 1,534,548 | -0.08(-0.86%) |
Mar 09, 2005 | 9.751 | 9.900 | 9.698 | 9.832 | 1,234,526 | +0.09(+0.91%) |
Mar 08, 2005 | 9.641 | 9.775 | 9.582 | 9.743 | 1,779,850 | +0.11(+1.14%) |
Mar 07, 2005 | 9.567 | 9.645 | 9.548 | 9.633 | 1,021,774 | +0.07(+0.71%) |
Mar 04, 2005 | 9.412 | 9.577 | 9.406 | 9.565 | 1,806,267 | +0.14(+1.51%) |
Mar 03, 2005 | 9.433 | 9.469 | 9.410 | 9.423 | 712,317 | -0.01(-0.16%) |
Mar 02, 2005 | 9.457 | 9.476 | 9.402 | 9.438 | 742,036 | +0.00(+0.02%) |
Mar 01, 2005 | 9.433 | 9.507 | 9.387 | 9.435 | 1,872,309 | -0.05(-0.54%) |
Feb 28, 2005 | 9.404 | 9.505 | 9.402 | 9.486 | 1,379,820 | +0.08(+0.88%) |
Feb 25, 2005 | 9.253 | 9.446 | 9.253 | 9.404 | 632,122 | +0.16(+1.70%) |
Feb 24, 2005 | 9.285 | 9.304 | 9.202 | 9.247 | 784,492 | -0.09(-0.98%) |
Feb 23, 2005 | 9.317 | 9.393 | 9.268 | 9.338 | 847,233 | +0.07(+0.75%) |
Feb 22, 2005 | 9.463 | 9.484 | 9.259 | 9.268 | 703,826 | -0.20(-2.13%) |
Feb 18, 2005 | 9.484 | 9.497 | 9.450 | 9.469 | 848,648 | -0.01(-0.09%) |
Feb 17, 2005 | 9.560 | 9.571 | 9.465 | 9.478 | 681,183 | -0.09(-0.93%) |
Feb 16, 2005 | 9.510 | 9.588 | 9.486 | 9.567 | 929,314 | +0.06(+0.62%) |
Feb 15, 2005 | 9.501 | 9.609 | 9.438 | 9.507 | 736,847 | +0.07(+0.79%) |
Feb 14, 2005 | 9.535 | 9.535 | 9.391 | 9.433 | 701,467 | -0.05(-0.51%) |
Feb 11, 2005 | 9.416 | 9.550 | 9.402 | 9.482 | 476,922 | +0.07(+0.77%) |
Feb 10, 2005 | 9.380 | 9.425 | 9.359 | 9.410 | 962,807 | +0.08(+0.89%) |
Feb 09, 2005 | 9.370 | 9.421 | 9.321 | 9.327 | 610,423 | -0.05(-0.52%) |
Feb 08, 2005 | 9.317 | 9.421 | 9.285 | 9.376 | 1,089,704 | +0.10(+1.05%) |
Feb 07, 2005 | 9.302 | 9.306 | 9.223 | 9.279 | 843,931 | -0.03(-0.30%) |
Feb 04, 2005 | 9.285 | 9.323 | 9.245 | 9.306 | 1,444,919 | +0.00(+0.02%) |
Feb 03, 2005 | 9.221 | 9.317 | 9.194 | 9.304 | 1,377,461 | +0.08(+0.90%) |
Feb 02, 2005 | 9.031 | 9.380 | 9.031 | 9.221 | 2,822,852 | +0.29(+3.25%) |