Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.686 | 9.930 | 9.658 | 9.681 | 1,268,072 | -0.00(-0.05%) |
Apr 28, 2005 | 9.536 | 9.708 | 9.495 | 9.686 | 1,244,696 | +0.07(+0.75%) |
Apr 27, 2005 | 9.976 | 9.980 | 9.590 | 9.613 | 1,132,885 | -0.40(-4.03%) |
Apr 26, 2005 | 10.16 | 10.32 | 9.994 | 10.02 | 473,266 | -0.15(-1.43%) |
Apr 25, 2005 | 9.998 | 10.20 | 9.944 | 10.16 | 499,730 | +0.12(+1.22%) |
Apr 22, 2005 | 10.11 | 10.25 | 10.01 | 10.04 | 250,306 | +0.04(+0.41%) |
Apr 21, 2005 | 10.18 | 10.24 | 9.980 | 9.998 | 192,526 | -0.09(-0.85%) |
Apr 20, 2005 | 10.26 | 10.34 | 10.05 | 10.08 | 478,118 | -0.11(-1.11%) |
Apr 19, 2005 | 9.749 | 10.23 | 9.749 | 10.20 | 745,626 | +0.49(+5.09%) |
Apr 18, 2005 | 9.590 | 9.826 | 9.531 | 9.704 | 1,023,720 | +0.15(+1.61%) |
Apr 15, 2005 | 9.441 | 9.618 | 9.441 | 9.550 | 1,190,224 | +0.03(+0.29%) |
Apr 14, 2005 | 9.754 | 9.781 | 9.454 | 9.522 | 686,744 | -0.23(-2.37%) |
Apr 13, 2005 | 9.926 | 10.01 | 9.754 | 9.754 | 253,173 | -0.24(-2.40%) |
Apr 12, 2005 | 9.871 | 10.03 | 9.781 | 9.994 | 410,414 | +0.02(+0.18%) |
Apr 11, 2005 | 10.13 | 10.25 | 9.876 | 9.976 | 547,586 | -0.13(-1.26%) |
Apr 08, 2005 | 10.13 | 10.35 | 10.09 | 10.10 | 306,101 | -0.14(-1.33%) |
Apr 07, 2005 | 10.13 | 10.31 | 10.08 | 10.24 | 298,603 | +0.09(+0.89%) |
Apr 06, 2005 | 10.09 | 10.26 | 10.09 | 10.15 | 413,722 | +0.06(+0.58%) |
Apr 05, 2005 | 10.47 | 10.88 | 9.998 | 10.09 | 1,890,861 | -0.29(-2.80%) |
Apr 04, 2005 | 10.54 | 10.54 | 10.25 | 10.38 | 1,478,021 | -0.12(-1.17%) |
Apr 01, 2005 | 10.42 | 10.50 | 10.28 | 10.50 | 1,388,925 | +0.17(+1.67%) |
Mar 31, 2005 | 10.29 | 10.43 | 10.12 | 10.33 | 1,132,664 | +0.29(+2.84%) |
Mar 30, 2005 | 9.672 | 10.10 | 9.672 | 10.04 | 1,401,055 | +0.47(+4.93%) |
Mar 29, 2005 | 10.16 | 10.24 | 9.568 | 9.572 | 3,463,933 | -0.54(-5.38%) |
Mar 28, 2005 | 10.16 | 10.23 | 10.02 | 10.12 | 288,017 | -0.05(-0.45%) |
Mar 24, 2005 | 9.976 | 10.32 | 9.976 | 10.16 | 742,318 | +0.19(+1.91%) |
Mar 23, 2005 | 10.30 | 10.30 | 9.962 | 9.971 | 712,326 | -0.22(-2.14%) |
Mar 22, 2005 | 10.43 | 10.64 | 10.15 | 10.19 | 507,229 | -0.24(-2.35%) |
Mar 21, 2005 | 10.59 | 10.59 | 10.32 | 10.43 | 423,867 | -0.39(-3.56%) |
Mar 18, 2005 | 10.86 | 10.94 | 10.77 | 10.82 | 288,459 | -0.04(-0.38%) |
Mar 17, 2005 | 10.86 | 10.93 | 10.57 | 10.86 | 616,393 | -0.02(-0.21%) |
Mar 16, 2005 | 10.97 | 11.16 | 10.87 | 10.88 | 929,773 | +0.00(+0.00%) |
Mar 15, 2005 | 11.02 | 11.13 | 10.84 | 10.88 | 806,273 | +0.00(+0.00%) |
Mar 14, 2005 | 10.89 | 11.04 | 10.76 | 10.88 | 2,088,460 | -0.02(-0.17%) |
Mar 11, 2005 | 10.99 | 11.12 | 10.89 | 10.90 | 689,170 | -0.08(-0.74%) |
Mar 10, 2005 | 11.34 | 11.34 | 10.88 | 10.98 | 996,594 | -0.16(-1.47%) |
Mar 09, 2005 | 10.97 | 11.25 | 10.86 | 11.15 | 2,039,502 | +0.26(+2.42%) |
Mar 08, 2005 | 10.35 | 10.96 | 10.32 | 10.88 | 2,859,449 | +0.65(+6.34%) |
Mar 07, 2005 | 10.34 | 10.37 | 10.11 | 10.23 | 1,019,751 | -0.10(-1.01%) |
Mar 04, 2005 | 9.976 | 10.42 | 9.976 | 10.34 | 1,599,536 | +0.50(+5.07%) |
Mar 03, 2005 | 10.12 | 10.22 | 9.840 | 9.840 | 628,302 | -0.28(-2.73%) |
Mar 02, 2005 | 10.01 | 10.14 | 9.840 | 10.12 | 854,791 | +0.15(+1.50%) |
Mar 01, 2005 | 10.47 | 10.47 | 9.808 | 9.967 | 1,607,475 | -0.54(-5.10%) |
Feb 28, 2005 | 10.52 | 10.59 | 10.33 | 10.50 | 590,591 | +0.10(+0.96%) |
Feb 25, 2005 | 10.32 | 10.50 | 10.26 | 10.40 | 646,386 | +0.10(+0.97%) |
Feb 24, 2005 | 10.30 | 10.38 | 10.23 | 10.30 | 954,693 | +0.11(+1.11%) |
Feb 23, 2005 | 10.20 | 10.20 | 9.976 | 10.19 | 545,602 | -0.02(-0.22%) |
Feb 22, 2005 | 10.32 | 10.32 | 10.05 | 10.21 | 1,458,394 | +0.24(+2.46%) |
Feb 18, 2005 | 10.04 | 10.06 | 9.890 | 9.967 | 379,098 | -0.01(-0.09%) |
Feb 17, 2005 | 9.808 | 10.08 | 9.808 | 9.976 | 946,974 | +0.21(+2.14%) |
Feb 16, 2005 | 9.586 | 9.849 | 9.568 | 9.767 | 281,622 | +0.00(+0.05%) |
Feb 15, 2005 | 9.822 | 9.935 | 9.686 | 9.763 | 394,756 | -0.11(-1.10%) |
Feb 14, 2005 | 9.545 | 9.930 | 9.441 | 9.871 | 1,403,922 | +0.38(+3.96%) |
Feb 11, 2005 | 9.559 | 9.604 | 9.441 | 9.495 | 1,231,464 | -0.04(-0.38%) |
Feb 10, 2005 | 9.409 | 9.590 | 9.382 | 9.531 | 1,482,432 | +0.17(+1.79%) |
Feb 09, 2005 | 9.137 | 9.409 | 9.073 | 9.364 | 593,017 | +0.11(+1.23%) |
Feb 08, 2005 | 9.182 | 9.287 | 9.078 | 9.250 | 854,129 | +0.06(+0.69%) |
Feb 07, 2005 | 9.414 | 9.500 | 9.082 | 9.187 | 725,778 | -0.24(-2.55%) |
Feb 04, 2005 | 9.536 | 9.545 | 9.173 | 9.427 | 647,047 | -0.10(-1.00%) |
Feb 03, 2005 | 9.590 | 9.595 | 9.404 | 9.522 | 911,248 | -0.25(-2.55%) |
Feb 02, 2005 | 9.794 | 9.876 | 9.704 | 9.772 | 544,719 | +0.02(+0.23%) |