Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.426 | 9.426 | 9.380 | 9.403 | 1,300 | +0.00(+0.00%) |
Apr 28, 2005 | 9.449 | 9.449 | 9.403 | 9.403 | 9,885 | -0.05(-0.49%) |
Apr 27, 2005 | 9.449 | 9.457 | 9.387 | 9.449 | 22,371 | -0.03(-0.32%) |
Apr 26, 2005 | 9.457 | 9.480 | 9.449 | 9.480 | 20,681 | +0.02(+0.24%) |
Apr 25, 2005 | 9.433 | 9.472 | 9.433 | 9.457 | 9,234 | +0.04(+0.41%) |
Apr 22, 2005 | 9.695 | 9.722 | 9.418 | 9.418 | 16,518 | -0.28(-2.85%) |
Apr 21, 2005 | 9.710 | 9.718 | 9.687 | 9.695 | 13,917 | -0.02(-0.16%) |
Apr 20, 2005 | 9.610 | 9.710 | 9.610 | 9.710 | 65,164 | +0.10(+1.04%) |
Apr 19, 2005 | 9.610 | 9.626 | 9.610 | 9.610 | 17,559 | -0.04(-0.40%) |
Apr 18, 2005 | 9.956 | 9.956 | 9.621 | 9.649 | 47,735 | -0.31(-3.09%) |
Apr 15, 2005 | 9.995 | 9.995 | 9.949 | 9.956 | 17,429 | -0.04(-0.38%) |
Apr 14, 2005 | 9.995 | 10.00 | 9.987 | 9.995 | 27,314 | +0.00(+0.00%) |
Apr 13, 2005 | 10.11 | 10.11 | 9.995 | 9.995 | 7,023 | -0.14(-1.37%) |
Apr 12, 2005 | 10.19 | 10.19 | 10.13 | 10.13 | 1,951 | +0.06(+0.61%) |
Apr 11, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 2,991 | +0.00(+0.00%) |
Apr 08, 2005 | 10.07 | 10.13 | 10.07 | 10.07 | 24,062 | +0.00(+0.00%) |
Apr 07, 2005 | 10.16 | 10.20 | 10.06 | 10.07 | 8,194 | -0.09(-0.91%) |
Apr 06, 2005 | 10.16 | 10.19 | 10.16 | 10.16 | 1,951 | +0.00(+0.00%) |
Apr 05, 2005 | 10.07 | 10.22 | 10.07 | 10.16 | 16,909 | +0.07(+0.69%) |
Apr 04, 2005 | 10.14 | 10.14 | 10.06 | 10.09 | 15,478 | -0.05(-0.53%) |
Apr 01, 2005 | 10.40 | 10.40 | 10.15 | 10.15 | 14,307 | -0.25(-2.44%) |
Mar 31, 2005 | 10.41 | 10.41 | 10.39 | 10.40 | 1,170 | +0.00(+0.00%) |
Mar 30, 2005 | 10.54 | 10.61 | 10.40 | 10.40 | 7,934 | -0.22(-2.10%) |
Mar 29, 2005 | 10.50 | 10.67 | 10.50 | 10.63 | 2,601 | +0.13(+1.25%) |
Mar 28, 2005 | 10.37 | 10.49 | 10.34 | 10.49 | 8,324 | +0.17(+1.64%) |
Mar 24, 2005 | 10.21 | 10.36 | 10.21 | 10.33 | 8,324 | +0.12(+1.13%) |
Mar 23, 2005 | 10.23 | 10.23 | 10.21 | 10.21 | 1,560 | -0.08(-0.75%) |
Mar 22, 2005 | 10.24 | 10.29 | 10.24 | 10.29 | 1,300 | -0.02(-0.15%) |
Mar 21, 2005 | 10.23 | 10.30 | 10.21 | 10.30 | 1,690 | +0.09(+0.90%) |
Mar 18, 2005 | 10.23 | 10.26 | 10.21 | 10.21 | 4,552 | -0.07(-0.67%) |
Mar 17, 2005 | 10.28 | 10.32 | 10.23 | 10.28 | 4,422 | +0.02(+0.15%) |
Mar 16, 2005 | 10.28 | 10.28 | 10.23 | 10.26 | 3,511 | +0.05(+0.48%) |
Mar 15, 2005 | 10.24 | 10.24 | 10.16 | 10.21 | 11,706 | -0.09(-0.85%) |
Mar 14, 2005 | 10.28 | 10.30 | 10.28 | 10.30 | 3,251 | +0.02(+0.22%) |
Mar 11, 2005 | 10.28 | 10.32 | 10.25 | 10.28 | 7,544 | +0.00(+0.00%) |
Mar 10, 2005 | 10.34 | 10.34 | 10.26 | 10.28 | 16,258 | -0.02(-0.15%) |
Mar 09, 2005 | 10.15 | 10.29 | 10.15 | 10.29 | 11,316 | +0.05(+0.53%) |
Mar 08, 2005 | 10.26 | 10.27 | 10.19 | 10.24 | 92,219 | -0.02(-0.23%) |
Mar 07, 2005 | 10.16 | 10.28 | 10.16 | 10.26 | 35,378 | +0.11(+1.06%) |
Mar 04, 2005 | 10.16 | 10.17 | 10.09 | 10.16 | 10,405 | +0.01(+0.08%) |
Mar 03, 2005 | 10.11 | 10.15 | 10.09 | 10.15 | 9,885 | +0.05(+0.53%) |
Mar 02, 2005 | 10.09 | 10.13 | 10.09 | 10.09 | 3,641 | +0.00(+0.00%) |
Mar 01, 2005 | 10.26 | 10.26 | 10.05 | 10.09 | 4,552 | -0.09(-0.91%) |
Feb 28, 2005 | 10.13 | 10.29 | 10.13 | 10.19 | 3,641 | +0.12(+1.14%) |
Feb 25, 2005 | 10.15 | 10.16 | 10.07 | 10.07 | 2,731 | -0.05(-0.53%) |
Feb 24, 2005 | 10.15 | 10.15 | 10.10 | 10.13 | 1,040 | +0.02(+0.15%) |
Feb 23, 2005 | 10.13 | 10.13 | 10.09 | 10.11 | 910 | -0.02(-0.15%) |
Feb 22, 2005 | 10.13 | 10.14 | 10.13 | 10.13 | 3,511 | +0.05(+0.53%) |
Feb 18, 2005 | 10.08 | 10.14 | 10.07 | 10.07 | 11,446 | -0.04(-0.38%) |
Feb 17, 2005 | 10.03 | 10.11 | 10.03 | 10.11 | 5,462 | +0.08(+0.84%) |
Feb 16, 2005 | 10.09 | 10.09 | 9.879 | 10.03 | 44,353 | -0.05(-0.46%) |
Feb 15, 2005 | 10.12 | 10.13 | 10.06 | 10.07 | 36,549 | -0.04(-0.38%) |
Feb 14, 2005 | 10.30 | 10.30 | 10.07 | 10.11 | 35,378 | -0.15(-1.50%) |
Feb 11, 2005 | 10.40 | 10.40 | 10.26 | 10.26 | 5,462 | -0.15(-1.48%) |
Feb 10, 2005 | 10.30 | 10.42 | 10.29 | 10.42 | 36,289 | +0.04(+0.37%) |
Feb 09, 2005 | 10.77 | 10.77 | 10.38 | 10.38 | 14,437 | -0.42(-3.85%) |
Feb 08, 2005 | 10.81 | 10.81 | 10.76 | 10.79 | 15,088 | -0.01(-0.07%) |
Feb 07, 2005 | 10.87 | 10.87 | 10.76 | 10.80 | 5,202 | -0.08(-0.71%) |
Feb 04, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 260 | +0.02(+0.21%) |
Feb 03, 2005 | 10.80 | 10.86 | 10.79 | 10.86 | 4,552 | +0.05(+0.43%) |
Feb 02, 2005 | 10.81 | 10.81 | 10.81 | 10.81 | 260 | +0.05(+0.43%) |