Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.09 | 11.20 | 11.09 | 11.20 | 5,539 | +0.10(+0.93%) |
Apr 28, 2005 | 11.09 | 11.09 | 11.09 | 11.09 | 270 | +0.01(+0.07%) |
Apr 27, 2005 | 11.09 | 11.10 | 11.07 | 11.09 | 3,648 | +0.00(+0.00%) |
Apr 26, 2005 | 11.10 | 11.10 | 11.09 | 11.09 | 4,999 | -0.04(-0.40%) |
Apr 25, 2005 | 11.08 | 11.13 | 11.08 | 11.13 | 2,567 | +0.04(+0.33%) |
Apr 22, 2005 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 11.08 | 11.10 | 11.06 | 11.09 | 2,296 | +0.02(+0.20%) |
Apr 19, 2005 | 11.03 | 11.07 | 11.03 | 11.07 | 6,755 | +0.04(+0.40%) |
Apr 18, 2005 | 11.07 | 11.07 | 11.00 | 11.03 | 4,728 | -0.04(-0.40%) |
Apr 15, 2005 | 11.10 | 11.10 | 11.06 | 11.07 | 5,404 | -0.07(-0.66%) |
Apr 14, 2005 | 11.15 | 11.15 | 11.15 | 11.15 | 270 | -0.01(-0.07%) |
Apr 13, 2005 | 11.17 | 11.17 | 11.15 | 11.15 | 3,377 | -0.04(-0.33%) |
Apr 12, 2005 | 11.11 | 11.19 | 11.11 | 11.19 | 3,918 | +0.12(+1.07%) |
Apr 11, 2005 | 11.11 | 11.11 | 11.07 | 11.07 | 2,026 | -0.02(-0.20%) |
Apr 08, 2005 | 11.01 | 11.09 | 11.01 | 11.09 | 1,621 | +0.05(+0.47%) |
Apr 07, 2005 | 11.15 | 11.15 | 11.04 | 11.04 | 6,350 | -0.10(-0.93%) |
Apr 06, 2005 | 11.14 | 11.15 | 11.14 | 11.15 | 1,621 | +0.03(+0.27%) |
Apr 05, 2005 | 11.11 | 11.12 | 11.11 | 11.12 | 1,351 | +0.02(+0.20%) |
Apr 04, 2005 | 11.09 | 11.09 | 11.09 | 11.09 | 540 | -0.01(-0.07%) |
Apr 01, 2005 | 11.14 | 11.14 | 11.10 | 11.10 | 2,296 | +0.04(+0.33%) |
Mar 31, 2005 | 11.10 | 11.10 | 11.06 | 11.06 | 945 | -0.01(-0.07%) |
Mar 30, 2005 | 11.03 | 11.07 | 11.03 | 11.07 | 5,134 | +0.05(+0.47%) |
Mar 29, 2005 | 10.95 | 11.02 | 10.95 | 11.02 | 3,242 | -0.04(-0.40%) |
Mar 28, 2005 | 10.81 | 11.06 | 10.81 | 11.06 | 12,295 | +0.15(+1.36%) |
Mar 24, 2005 | 11.03 | 11.03 | 10.81 | 10.92 | 12,025 | -0.07(-0.61%) |
Mar 23, 2005 | 11.09 | 11.09 | 10.98 | 10.98 | 8,377 | -0.10(-0.93%) |
Mar 22, 2005 | 11.14 | 11.14 | 11.09 | 11.09 | 6,350 | -0.13(-1.12%) |
Mar 21, 2005 | 11.19 | 11.26 | 11.18 | 11.21 | 6,890 | +0.03(+0.26%) |
Mar 18, 2005 | 11.19 | 11.22 | 11.18 | 11.18 | 5,539 | +0.04(+0.40%) |
Mar 17, 2005 | 11.18 | 11.18 | 11.14 | 11.14 | 6,755 | +0.06(+0.53%) |
Mar 16, 2005 | 11.21 | 11.21 | 11.08 | 11.08 | 11,079 | -0.13(-1.12%) |
Mar 15, 2005 | 11.21 | 11.25 | 11.18 | 11.21 | 4,593 | -0.04(-0.40%) |
Mar 14, 2005 | 11.18 | 11.28 | 11.18 | 11.25 | 4,323 | +0.07(+0.66%) |
Mar 11, 2005 | 11.18 | 11.25 | 11.10 | 11.18 | 14,727 | -0.05(-0.46%) |
Mar 10, 2005 | 11.28 | 11.32 | 11.23 | 11.23 | 9,052 | -0.06(-0.53%) |
Mar 09, 2005 | 11.34 | 11.34 | 11.29 | 11.29 | 5,404 | -0.10(-0.91%) |
Mar 08, 2005 | 11.32 | 11.43 | 11.32 | 11.39 | 14,457 | +0.09(+0.79%) |
Mar 07, 2005 | 11.32 | 11.32 | 11.30 | 11.30 | 2,432 | -0.04(-0.39%) |
Mar 04, 2005 | 11.35 | 11.35 | 11.35 | 11.35 | 2,296 | +0.06(+0.52%) |
Mar 03, 2005 | 11.26 | 11.29 | 11.26 | 11.29 | 1,351 | +0.06(+0.53%) |
Mar 02, 2005 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 11.23 | 11.32 | 11.22 | 11.23 | 10,133 | +0.01(+0.07%) |
Feb 28, 2005 | 11.22 | 11.22 | 11.22 | 11.22 | 1,756 | +0.05(+0.46%) |
Feb 25, 2005 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 11.19 | 11.20 | 11.17 | 11.17 | 6,350 | -0.01(-0.07%) |
Feb 23, 2005 | 11.18 | 11.26 | 11.12 | 11.18 | 19,996 | +0.02(+0.20%) |
Feb 22, 2005 | 11.23 | 11.23 | 11.15 | 11.15 | 1,351 | -0.09(-0.79%) |
Feb 18, 2005 | 11.26 | 11.26 | 11.24 | 11.24 | 2,567 | -0.05(-0.46%) |
Feb 17, 2005 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 11.35 | 11.35 | 11.29 | 11.29 | 4,053 | -0.10(-0.84%) |
Feb 15, 2005 | 11.32 | 11.39 | 11.32 | 11.39 | 6,350 | +0.15(+1.32%) |
Feb 14, 2005 | 11.16 | 11.24 | 11.16 | 11.24 | 13,511 | +0.11(+1.00%) |
Feb 11, 2005 | 11.09 | 11.13 | 11.09 | 11.13 | 1,621 | +0.01(+0.07%) |
Feb 10, 2005 | 11.14 | 11.14 | 11.12 | 11.12 | 4,323 | -0.01(-0.13%) |
Feb 09, 2005 | 11.14 | 11.15 | 11.10 | 11.14 | 12,565 | -0.02(-0.20%) |
Feb 08, 2005 | 11.16 | 11.17 | 11.16 | 11.16 | 3,107 | +0.00(+0.00%) |
Feb 07, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 945 | +0.01(+0.13%) |
Feb 04, 2005 | 11.16 | 11.16 | 11.15 | 11.15 | 540 | -0.01(-0.13%) |
Feb 03, 2005 | 11.09 | 11.16 | 11.09 | 11.16 | 9,052 | +0.09(+0.80%) |
Feb 02, 2005 | 11.10 | 11.10 | 11.07 | 11.07 | 1,756 | -0.03(-0.27%) |