Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.25 | 10.42 | 10.09 | 10.38 | 375,436 | +0.14(+1.37%) |
Apr 28, 2005 | 10.44 | 10.53 | 10.23 | 10.24 | 218,113 | -0.23(-2.21%) |
Apr 27, 2005 | 10.53 | 10.54 | 10.43 | 10.48 | 414,516 | -0.08(-0.72%) |
Apr 26, 2005 | 10.73 | 10.73 | 10.52 | 10.55 | 615,261 | -0.18(-1.69%) |
Apr 25, 2005 | 10.69 | 10.85 | 10.66 | 10.73 | 391,469 | +0.09(+0.80%) |
Apr 22, 2005 | 10.57 | 10.76 | 10.49 | 10.65 | 549,794 | +0.08(+0.75%) |
Apr 21, 2005 | 10.37 | 10.60 | 10.29 | 10.57 | 508,041 | +0.07(+0.67%) |
Apr 20, 2005 | 10.57 | 10.61 | 10.39 | 10.50 | 452,594 | -0.04(-0.41%) |
Apr 19, 2005 | 10.54 | 10.75 | 10.46 | 10.54 | 406,834 | +0.03(+0.24%) |
Apr 18, 2005 | 10.58 | 10.69 | 10.38 | 10.52 | 338,026 | -0.08(-0.78%) |
Apr 15, 2005 | 10.72 | 10.77 | 10.55 | 10.60 | 496,685 | -0.08(-0.78%) |
Apr 14, 2005 | 11.33 | 11.36 | 10.53 | 10.68 | 769,578 | -0.66(-5.80%) |
Apr 13, 2005 | 11.31 | 11.51 | 11.31 | 11.34 | 440,570 | +0.06(+0.50%) |
Apr 12, 2005 | 11.25 | 11.36 | 11.20 | 11.28 | 364,413 | +0.03(+0.24%) |
Apr 11, 2005 | 11.31 | 11.37 | 11.25 | 11.26 | 260,868 | -0.02(-0.16%) |
Apr 08, 2005 | 11.24 | 11.47 | 11.24 | 11.27 | 315,647 | +0.05(+0.43%) |
Apr 07, 2005 | 10.96 | 11.32 | 10.96 | 11.23 | 872,789 | +0.19(+1.72%) |
Apr 06, 2005 | 10.94 | 11.30 | 10.94 | 11.04 | 366,084 | +0.12(+1.07%) |
Apr 05, 2005 | 10.99 | 11.16 | 10.80 | 10.92 | 372,096 | -0.11(-0.96%) |
Apr 04, 2005 | 10.68 | 11.07 | 10.68 | 11.02 | 755,883 | +0.49(+4.62%) |
Apr 01, 2005 | 10.45 | 10.56 | 10.41 | 10.54 | 416,186 | +0.11(+1.03%) |
Mar 31, 2005 | 10.43 | 10.52 | 10.38 | 10.43 | 604,239 | -0.36(-3.37%) |
Mar 30, 2005 | 10.75 | 10.83 | 10.68 | 10.79 | 246,839 | +0.18(+1.72%) |
Mar 29, 2005 | 11.13 | 11.14 | 10.56 | 10.61 | 405,832 | -0.50(-4.53%) |
Mar 28, 2005 | 11.09 | 11.21 | 11.09 | 11.11 | 240,159 | -0.09(-0.80%) |
Mar 24, 2005 | 11.13 | 11.32 | 11.13 | 11.20 | 215,441 | +0.06(+0.55%) |
Mar 23, 2005 | 11.15 | 11.19 | 11.08 | 11.14 | 189,054 | -0.00(-0.03%) |
Mar 22, 2005 | 11.09 | 11.23 | 11.08 | 11.15 | 276,233 | +0.02(+0.18%) |
Mar 21, 2005 | 11.15 | 11.20 | 11.10 | 11.13 | 363,745 | -0.02(-0.19%) |
Mar 18, 2005 | 11.11 | 11.27 | 11.10 | 11.15 | 542,779 | +0.05(+0.43%) |
Mar 17, 2005 | 11.01 | 11.17 | 10.99 | 11.10 | 542,445 | +0.09(+0.83%) |
Mar 16, 2005 | 10.94 | 11.07 | 10.91 | 11.01 | 302,620 | +0.03(+0.23%) |
Mar 15, 2005 | 10.63 | 11.19 | 10.63 | 10.98 | 622,944 | +0.35(+3.32%) |
Mar 14, 2005 | 10.29 | 10.63 | 10.26 | 10.63 | 337,358 | +0.38(+3.66%) |
Mar 11, 2005 | 10.30 | 10.33 | 10.07 | 10.25 | 437,897 | -0.20(-1.88%) |
Mar 10, 2005 | 10.66 | 10.66 | 10.43 | 10.45 | 443,910 | -0.26(-2.43%) |
Mar 09, 2005 | 10.62 | 10.78 | 10.61 | 10.71 | 492,008 | +0.05(+0.44%) |
Mar 08, 2005 | 10.49 | 10.90 | 10.49 | 10.66 | 474,640 | +0.22(+2.15%) |
Mar 07, 2005 | 10.40 | 10.51 | 10.33 | 10.44 | 678,391 | +0.26(+2.56%) |
Mar 04, 2005 | 10.04 | 10.28 | 10.03 | 10.18 | 282,913 | +0.17(+1.72%) |
Mar 03, 2005 | 9.805 | 10.12 | 9.760 | 10.01 | 307,296 | +0.12(+1.20%) |
Mar 02, 2005 | 9.745 | 9.958 | 9.745 | 9.889 | 184,378 | +0.13(+1.35%) |
Mar 01, 2005 | 9.655 | 9.794 | 9.642 | 9.757 | 259,198 | +0.09(+0.90%) |
Feb 28, 2005 | 9.670 | 9.712 | 9.573 | 9.670 | 166,675 | +0.04(+0.39%) |
Feb 25, 2005 | 9.453 | 9.691 | 9.420 | 9.633 | 163,334 | +0.20(+2.14%) |
Feb 24, 2005 | 9.423 | 9.453 | 9.281 | 9.431 | 138,617 | +0.01(+0.10%) |
Feb 23, 2005 | 9.246 | 9.461 | 9.235 | 9.422 | 213,103 | +0.15(+1.66%) |
Feb 22, 2005 | 9.520 | 9.520 | 9.266 | 9.267 | 243,499 | -0.25(-2.66%) |
Feb 18, 2005 | 9.543 | 9.598 | 9.464 | 9.520 | 122,918 | -0.02(-0.24%) |
Feb 17, 2005 | 9.663 | 9.681 | 9.526 | 9.543 | 129,933 | -0.13(-1.39%) |
Feb 16, 2005 | 9.535 | 9.715 | 9.495 | 9.678 | 127,929 | +0.12(+1.27%) |
Feb 15, 2005 | 9.705 | 9.827 | 9.510 | 9.556 | 196,736 | -0.15(-1.53%) |
Feb 14, 2005 | 9.535 | 9.706 | 9.446 | 9.705 | 175,693 | +0.12(+1.28%) |
Feb 11, 2005 | 9.419 | 9.652 | 9.318 | 9.582 | 179,033 | +0.18(+1.86%) |
Feb 10, 2005 | 9.318 | 9.408 | 9.124 | 9.407 | 168,679 | +0.07(+0.71%) |
Feb 09, 2005 | 9.535 | 9.580 | 9.341 | 9.341 | 159,326 | -0.24(-2.50%) |
Feb 08, 2005 | 9.170 | 9.580 | 9.059 | 9.580 | 262,538 | +0.27(+2.91%) |
Feb 07, 2005 | 9.311 | 9.356 | 9.251 | 9.309 | 199,408 | -0.07(-0.72%) |
Feb 04, 2005 | 9.308 | 9.393 | 9.306 | 9.377 | 119,912 | +0.07(+0.74%) |
Feb 03, 2005 | 9.206 | 9.341 | 9.130 | 9.308 | 482,990 | +0.06(+0.70%) |
Feb 02, 2005 | 8.952 | 9.318 | 8.899 | 9.244 | 714,799 | +0.34(+3.76%) |