Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.41 | 10.56 | 10.38 | 10.46 | 245,778 | +0.06(+0.59%) |
Apr 28, 2005 | 10.51 | 10.53 | 10.35 | 10.40 | 156,965 | -0.11(-1.08%) |
Apr 27, 2005 | 10.57 | 10.57 | 10.41 | 10.51 | 436,077 | -0.06(-0.58%) |
Apr 26, 2005 | 10.56 | 10.79 | 10.56 | 10.57 | 263,929 | -0.02(-0.17%) |
Apr 25, 2005 | 10.73 | 10.77 | 10.53 | 10.59 | 175,572 | -0.08(-0.74%) |
Apr 22, 2005 | 11.08 | 11.08 | 10.52 | 10.67 | 349,432 | -0.42(-3.79%) |
Apr 21, 2005 | 10.77 | 11.09 | 10.76 | 11.09 | 3,331,883 | +0.40(+3.77%) |
Apr 20, 2005 | 10.60 | 10.99 | 10.56 | 10.69 | 680,029 | +0.15(+1.41%) |
Apr 19, 2005 | 10.39 | 10.65 | 10.34 | 10.54 | 256,052 | +0.18(+1.69%) |
Apr 18, 2005 | 10.42 | 10.46 | 10.28 | 10.36 | 148,403 | -0.06(-0.59%) |
Apr 15, 2005 | 10.58 | 10.73 | 10.34 | 10.42 | 750,236 | -0.16(-1.49%) |
Apr 14, 2005 | 10.67 | 10.90 | 10.58 | 10.58 | 829,460 | -0.11(-0.98%) |
Apr 13, 2005 | 10.68 | 10.77 | 10.63 | 10.69 | 430,369 | +0.01(+0.08%) |
Apr 12, 2005 | 10.65 | 10.70 | 10.51 | 10.68 | 358,108 | +0.00(+0.00%) |
Apr 11, 2005 | 10.85 | 10.85 | 10.59 | 10.68 | 983,229 | -0.16(-1.46%) |
Apr 08, 2005 | 10.96 | 10.96 | 10.74 | 10.84 | 202,970 | -0.11(-1.04%) |
Apr 07, 2005 | 10.90 | 11.13 | 10.86 | 10.95 | 602,403 | +0.05(+0.48%) |
Apr 06, 2005 | 10.87 | 10.95 | 10.79 | 10.90 | 220,664 | +0.05(+0.48%) |
Apr 05, 2005 | 10.97 | 11.04 | 10.77 | 10.84 | 126,713 | -0.07(-0.64%) |
Apr 04, 2005 | 10.65 | 10.99 | 10.64 | 10.91 | 410,164 | +0.27(+2.55%) |
Apr 01, 2005 | 11.20 | 11.20 | 10.64 | 10.64 | 809,140 | -0.56(-5.00%) |
Mar 31, 2005 | 10.77 | 11.32 | 10.64 | 11.20 | 868,502 | +0.43(+3.98%) |
Mar 30, 2005 | 10.77 | 10.83 | 10.75 | 10.77 | 217,810 | +0.01(+0.08%) |
Mar 29, 2005 | 10.57 | 10.80 | 10.54 | 10.77 | 1,804,699 | +0.20(+1.91%) |
Mar 28, 2005 | 10.63 | 10.65 | 10.46 | 10.56 | 177,284 | -0.05(-0.49%) |
Mar 24, 2005 | 10.52 | 10.68 | 10.52 | 10.62 | 130,024 | +0.11(+1.00%) |
Mar 23, 2005 | 10.75 | 10.81 | 10.46 | 10.51 | 648,180 | -0.18(-1.72%) |
Mar 22, 2005 | 10.99 | 10.99 | 10.60 | 10.70 | 384,593 | -0.18(-1.61%) |
Mar 21, 2005 | 10.98 | 11.01 | 10.79 | 10.87 | 753,432 | -0.11(-1.04%) |
Mar 18, 2005 | 10.75 | 11.00 | 10.64 | 10.98 | 942,475 | +0.24(+2.20%) |
Mar 17, 2005 | 10.63 | 10.75 | 10.56 | 10.75 | 193,609 | +0.13(+1.24%) |
Mar 16, 2005 | 10.66 | 10.72 | 10.56 | 10.62 | 457,653 | -0.11(-0.98%) |
Mar 15, 2005 | 10.49 | 10.88 | 10.49 | 10.72 | 666,102 | +0.25(+2.43%) |
Mar 14, 2005 | 10.60 | 10.63 | 10.42 | 10.47 | 377,172 | -0.11(-1.08%) |
Mar 11, 2005 | 10.30 | 10.61 | 10.29 | 10.58 | 522,608 | +0.27(+2.63%) |
Mar 10, 2005 | 9.855 | 10.31 | 9.855 | 10.31 | 853,319 | +0.45(+4.53%) |
Mar 09, 2005 | 9.645 | 9.868 | 9.610 | 9.864 | 521,124 | +0.18(+1.81%) |
Mar 08, 2005 | 9.837 | 9.837 | 9.680 | 9.688 | 147,832 | -0.11(-1.07%) |
Mar 07, 2005 | 9.723 | 9.855 | 9.671 | 9.794 | 311,875 | +0.11(+1.18%) |
Mar 04, 2005 | 9.636 | 9.723 | 9.592 | 9.680 | 211,075 | +0.09(+0.91%) |
Mar 03, 2005 | 9.715 | 9.715 | 9.575 | 9.592 | 110,160 | -0.07(-0.73%) |
Mar 02, 2005 | 9.741 | 9.785 | 9.662 | 9.662 | 347,834 | -0.08(-0.81%) |
Mar 01, 2005 | 9.566 | 9.776 | 9.536 | 9.741 | 296,692 | +0.18(+1.92%) |
Feb 28, 2005 | 9.566 | 9.610 | 9.513 | 9.557 | 255,025 | +0.07(+0.74%) |
Feb 25, 2005 | 9.461 | 9.505 | 9.391 | 9.487 | 383,451 | +0.11(+1.21%) |
Feb 24, 2005 | 9.426 | 9.583 | 9.373 | 9.373 | 416,785 | +0.01(+0.09%) |
Feb 23, 2005 | 9.373 | 9.417 | 9.286 | 9.364 | 396,465 | +0.08(+0.85%) |
Feb 22, 2005 | 9.338 | 9.399 | 9.286 | 9.286 | 165,869 | -0.09(-0.93%) |
Feb 18, 2005 | 9.443 | 9.478 | 9.286 | 9.373 | 307,651 | +0.00(+0.00%) |
Feb 17, 2005 | 9.399 | 9.417 | 9.329 | 9.373 | 508,909 | +0.04(+0.38%) |
Feb 16, 2005 | 9.417 | 9.434 | 9.303 | 9.338 | 382,195 | -0.07(-0.74%) |
Feb 15, 2005 | 9.347 | 9.417 | 9.250 | 9.408 | 454,685 | +0.11(+1.13%) |
Feb 14, 2005 | 9.356 | 9.382 | 9.207 | 9.303 | 150,001 | -0.04(-0.47%) |
Feb 11, 2005 | 9.426 | 9.426 | 9.312 | 9.347 | 90,069 | -0.07(-0.74%) |
Feb 10, 2005 | 9.443 | 9.461 | 9.417 | 9.417 | 78,425 | -0.01(-0.09%) |
Feb 09, 2005 | 9.469 | 9.505 | 9.347 | 9.426 | 167,695 | -0.04(-0.37%) |
Feb 08, 2005 | 9.461 | 9.505 | 9.461 | 9.461 | 1,671,935 | +0.05(+0.56%) |
Feb 07, 2005 | 9.513 | 9.548 | 9.399 | 9.408 | 667,586 | -0.11(-1.10%) |
Feb 04, 2005 | 9.399 | 9.522 | 9.373 | 9.513 | 220,550 | +0.16(+1.69%) |
Feb 03, 2005 | 9.329 | 9.373 | 9.277 | 9.356 | 406,853 | +0.11(+1.23%) |
Feb 02, 2005 | 9.338 | 9.338 | 9.189 | 9.242 | 100,229 | -0.05(-0.57%) |