Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.23 | 10.29 | 10.23 | 10.27 | 1,398 | +0.07(+0.69%) |
Apr 28, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 155 | +0.03(+0.32%) |
Apr 27, 2005 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 10.04 | 10.16 | 10.04 | 10.16 | 4,196 | +0.16(+1.61%) |
Apr 25, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 10.07 | 10.07 | 10.00 | 10.00 | 3,885 | +0.05(+0.52%) |
Apr 20, 2005 | 9.952 | 9.952 | 9.952 | 9.952 | 310 | -0.08(-0.83%) |
Apr 19, 2005 | 10.04 | 10.04 | 10.04 | 10.04 | 1,398 | +0.01(+0.06%) |
Apr 18, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 466 | +0.03(+0.32%) |
Apr 15, 2005 | 10.07 | 10.07 | 9.978 | 9.998 | 3,419 | -0.10(-1.02%) |
Apr 14, 2005 | 10.11 | 10.11 | 10.10 | 10.10 | 621 | +0.04(+0.45%) |
Apr 13, 2005 | 10.07 | 10.07 | 10.06 | 10.06 | 777 | -0.01(-0.06%) |
Apr 12, 2005 | 9.998 | 10.06 | 9.998 | 10.06 | 1,709 | +0.07(+0.71%) |
Apr 11, 2005 | 9.991 | 9.991 | 9.991 | 9.991 | 621 | -0.05(-0.45%) |
Apr 08, 2005 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 10.05 | 10.05 | 10.04 | 10.04 | 2,953 | -0.06(-0.64%) |
Apr 06, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 10.06 | 10.21 | 10.06 | 10.10 | 5,440 | +0.05(+0.51%) |
Mar 31, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 777 | +0.08(+0.77%) |
Mar 30, 2005 | 10.00 | 10.00 | 9.959 | 9.972 | 2,176 | -0.14(-1.34%) |
Mar 29, 2005 | 10.13 | 10.20 | 10.08 | 10.11 | 1,709 | -0.09(-0.88%) |
Mar 28, 2005 | 10.26 | 10.27 | 10.20 | 10.20 | 2,176 | -0.03(-0.31%) |
Mar 24, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 310 | +0.03(+0.32%) |
Mar 23, 2005 | 10.23 | 10.28 | 10.15 | 10.20 | 12,590 | -0.03(-0.31%) |
Mar 22, 2005 | 10.34 | 10.34 | 10.23 | 10.23 | 2,331 | -0.10(-1.00%) |
Mar 21, 2005 | 10.14 | 10.33 | 10.14 | 10.33 | 5,595 | +0.21(+2.03%) |
Mar 18, 2005 | 10.30 | 10.30 | 10.13 | 10.13 | 5,129 | -0.20(-1.93%) |
Mar 17, 2005 | 10.33 | 10.33 | 10.33 | 10.33 | 1,554 | -0.06(-0.55%) |
Mar 16, 2005 | 10.42 | 10.42 | 10.38 | 10.38 | 777 | -0.10(-0.99%) |
Mar 15, 2005 | 10.60 | 10.60 | 10.49 | 10.49 | 2,176 | -0.03(-0.31%) |
Mar 14, 2005 | 10.47 | 10.52 | 10.45 | 10.52 | 4,041 | -0.03(-0.31%) |
Mar 11, 2005 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 10.69 | 10.69 | 10.55 | 10.55 | 2,953 | -0.20(-1.85%) |
Mar 09, 2005 | 10.74 | 10.90 | 10.65 | 10.75 | 11,347 | -0.06(-0.54%) |
Mar 08, 2005 | 10.74 | 10.81 | 10.74 | 10.81 | 4,818 | +0.00(+0.00%) |
Mar 07, 2005 | 10.62 | 10.81 | 10.62 | 10.81 | 4,663 | +0.08(+0.72%) |
Mar 04, 2005 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 10.73 | 10.73 | 10.73 | 10.73 | 466 | -0.04(-0.42%) |
Mar 02, 2005 | 10.76 | 10.78 | 10.74 | 10.78 | 5,129 | +0.04(+0.36%) |
Mar 01, 2005 | 10.51 | 10.74 | 10.51 | 10.74 | 6,839 | +0.26(+2.52%) |
Feb 28, 2005 | 10.42 | 10.55 | 10.42 | 10.47 | 2,020 | -0.08(-0.73%) |
Feb 25, 2005 | 10.42 | 10.55 | 10.42 | 10.55 | 2,331 | +0.19(+1.86%) |
Feb 24, 2005 | 10.42 | 10.42 | 10.33 | 10.36 | 2,176 | -0.02(-0.19%) |
Feb 23, 2005 | 10.29 | 10.38 | 10.29 | 10.38 | 3,730 | +0.08(+0.81%) |
Feb 22, 2005 | 10.39 | 10.39 | 10.29 | 10.29 | 1,554 | -0.15(-1.42%) |
Feb 18, 2005 | 10.33 | 10.44 | 10.33 | 10.44 | 5,440 | +0.00(+0.00%) |
Feb 17, 2005 | 10.19 | 10.44 | 10.19 | 10.44 | 4,663 | +0.21(+2.08%) |
Feb 16, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 932 | +0.00(+0.00%) |
Feb 15, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 932 | +0.00(+0.00%) |
Feb 11, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 1,088 | +0.00(+0.00%) |
Feb 10, 2005 | 10.23 | 10.23 | 10.22 | 10.23 | 1,865 | +0.03(+0.32%) |
Feb 09, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 10.15 | 10.20 | 10.15 | 10.20 | 2,331 | +0.05(+0.51%) |
Feb 07, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 1,554 | +0.03(+0.32%) |
Feb 04, 2005 | 10.07 | 10.11 | 10.07 | 10.11 | 3,264 | +0.05(+0.51%) |
Feb 03, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 466 | -0.01(-0.06%) |
Feb 02, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 466 | +0.00(+0.00%) |