Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.52 | 10.59 | 10.37 | 10.59 | 1,044,086 | +0.12(+1.16%) |
Apr 28, 2005 | 10.57 | 10.63 | 10.44 | 10.46 | 739,465 | -0.13(-1.22%) |
Apr 27, 2005 | 10.52 | 10.71 | 10.46 | 10.59 | 1,149,797 | -0.02(-0.18%) |
Apr 26, 2005 | 10.75 | 10.77 | 10.57 | 10.61 | 1,217,207 | -0.20(-1.85%) |
Apr 25, 2005 | 10.69 | 10.81 | 10.66 | 10.81 | 941,695 | +0.17(+1.58%) |
Apr 22, 2005 | 10.65 | 10.84 | 10.61 | 10.64 | 1,360,708 | -0.07(-0.69%) |
Apr 21, 2005 | 10.69 | 10.79 | 10.58 | 10.72 | 1,170,480 | +0.15(+1.45%) |
Apr 20, 2005 | 10.69 | 10.77 | 10.50 | 10.57 | 1,277,723 | -0.09(-0.81%) |
Apr 19, 2005 | 10.57 | 10.71 | 10.56 | 10.65 | 1,785,595 | +0.22(+2.14%) |
Apr 18, 2005 | 10.50 | 10.55 | 10.32 | 10.43 | 1,391,860 | +0.00(+0.04%) |
Apr 15, 2005 | 10.57 | 10.67 | 10.40 | 10.43 | 1,420,969 | -0.15(-1.41%) |
Apr 14, 2005 | 10.80 | 10.81 | 10.57 | 10.57 | 2,810,531 | -0.19(-1.75%) |
Apr 13, 2005 | 10.81 | 10.81 | 10.70 | 10.76 | 951,398 | -0.04(-0.40%) |
Apr 12, 2005 | 10.62 | 10.84 | 10.58 | 10.81 | 1,166,905 | +0.15(+1.43%) |
Apr 11, 2005 | 10.66 | 10.73 | 10.61 | 10.65 | 1,485,314 | -0.07(-0.62%) |
Apr 08, 2005 | 10.86 | 10.91 | 10.66 | 10.72 | 1,103,070 | -0.16(-1.44%) |
Apr 07, 2005 | 10.82 | 10.90 | 10.79 | 10.88 | 878,881 | +0.03(+0.25%) |
Apr 06, 2005 | 10.89 | 10.93 | 10.83 | 10.85 | 1,088,771 | +0.00(+0.00%) |
Apr 05, 2005 | 10.75 | 10.89 | 10.75 | 10.85 | 1,782,531 | +0.08(+0.76%) |
Apr 04, 2005 | 10.80 | 10.80 | 10.66 | 10.77 | 1,475,611 | +0.02(+0.15%) |
Apr 01, 2005 | 10.84 | 10.87 | 10.65 | 10.75 | 1,634,689 | -0.07(-0.61%) |
Mar 31, 2005 | 10.66 | 10.82 | 10.64 | 10.82 | 1,200,610 | +0.10(+0.91%) |
Mar 30, 2005 | 10.59 | 10.72 | 10.57 | 10.72 | 1,119,412 | +0.14(+1.29%) |
Mar 29, 2005 | 10.74 | 10.81 | 10.57 | 10.58 | 1,173,544 | -0.11(-1.03%) |
Mar 28, 2005 | 10.88 | 10.89 | 10.69 | 10.69 | 970,038 | -0.12(-1.12%) |
Mar 24, 2005 | 10.78 | 10.95 | 10.77 | 10.81 | 1,222,059 | +0.07(+0.62%) |
Mar 23, 2005 | 10.75 | 10.77 | 10.65 | 10.75 | 716,229 | -0.06(-0.54%) |
Mar 22, 2005 | 10.97 | 11.10 | 10.78 | 10.81 | 999,912 | -0.21(-1.89%) |
Mar 21, 2005 | 11.06 | 11.06 | 10.93 | 11.01 | 909,267 | +0.01(+0.11%) |
Mar 18, 2005 | 11.14 | 11.16 | 10.93 | 11.00 | 1,932,671 | -0.12(-1.09%) |
Mar 17, 2005 | 10.95 | 11.13 | 10.93 | 11.12 | 1,682,437 | +0.22(+1.97%) |
Mar 16, 2005 | 10.90 | 11.00 | 10.88 | 10.91 | 815,046 | -0.02(-0.14%) |
Mar 15, 2005 | 11.00 | 11.08 | 10.92 | 10.92 | 2,035,318 | -0.00(-0.04%) |
Mar 14, 2005 | 10.83 | 10.96 | 10.81 | 10.93 | 949,355 | +0.16(+1.53%) |
Mar 11, 2005 | 10.84 | 10.88 | 10.73 | 10.76 | 828,324 | -0.05(-0.47%) |
Mar 10, 2005 | 10.87 | 10.89 | 10.75 | 10.81 | 712,654 | -0.07(-0.68%) |
Mar 09, 2005 | 10.97 | 11.00 | 10.86 | 10.89 | 1,126,306 | -0.08(-0.71%) |
Mar 08, 2005 | 11.08 | 11.08 | 10.94 | 10.97 | 1,892,838 | -0.18(-1.65%) |
Mar 07, 2005 | 10.79 | 11.15 | 10.77 | 11.15 | 2,516,379 | +0.32(+2.97%) |
Mar 04, 2005 | 10.59 | 10.84 | 10.59 | 10.83 | 1,323,684 | +0.23(+2.22%) |
Mar 03, 2005 | 10.60 | 10.69 | 10.50 | 10.59 | 1,509,827 | +0.02(+0.22%) |
Mar 02, 2005 | 10.57 | 10.62 | 10.50 | 10.57 | 562,514 | -0.05(-0.44%) |
Mar 01, 2005 | 10.62 | 10.62 | 10.53 | 10.62 | 911,054 | +0.05(+0.52%) |
Feb 28, 2005 | 10.62 | 10.67 | 10.49 | 10.56 | 1,099,240 | -0.06(-0.55%) |
Feb 25, 2005 | 10.57 | 10.62 | 10.46 | 10.62 | 1,989,356 | +0.03(+0.26%) |
Feb 24, 2005 | 10.57 | 10.64 | 10.55 | 10.59 | 2,897,347 | -0.02(-0.15%) |
Feb 23, 2005 | 10.57 | 10.68 | 10.54 | 10.61 | 847,219 | +0.03(+0.30%) |
Feb 22, 2005 | 10.76 | 10.76 | 10.57 | 10.58 | 1,157,457 | -0.17(-1.57%) |
Feb 18, 2005 | 10.81 | 10.84 | 10.68 | 10.75 | 595,964 | -0.04(-0.36%) |
Feb 17, 2005 | 10.81 | 10.91 | 10.77 | 10.79 | 1,480,718 | -0.03(-0.25%) |
Feb 16, 2005 | 10.68 | 10.81 | 10.66 | 10.81 | 1,216,696 | +0.14(+1.32%) |
Feb 15, 2005 | 10.68 | 10.71 | 10.63 | 10.67 | 714,697 | -0.04(-0.33%) |
Feb 14, 2005 | 10.66 | 10.71 | 10.63 | 10.71 | 629,158 | +0.07(+0.70%) |
Feb 11, 2005 | 10.60 | 10.70 | 10.56 | 10.63 | 739,465 | -0.04(-0.33%) |
Feb 10, 2005 | 10.62 | 10.67 | 10.57 | 10.67 | 797,683 | +0.07(+0.70%) |
Feb 09, 2005 | 10.53 | 10.60 | 10.50 | 10.59 | 1,287,170 | +0.04(+0.37%) |
Feb 08, 2005 | 10.43 | 10.57 | 10.43 | 10.55 | 519,362 | +0.09(+0.86%) |
Feb 07, 2005 | 10.52 | 10.56 | 10.41 | 10.46 | 702,441 | -0.06(-0.56%) |
Feb 04, 2005 | 10.34 | 10.52 | 10.34 | 10.52 | 840,325 | +0.19(+1.86%) |
Feb 03, 2005 | 10.32 | 10.42 | 10.30 | 10.33 | 1,410,244 | -0.14(-1.35%) |
Feb 02, 2005 | 10.51 | 10.51 | 10.44 | 10.47 | 588,559 | -0.01(-0.11%) |