Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.403 | 9.433 | 9.281 | 9.372 | 1,927,970 | +0.00(+0.02%) |
Apr 28, 2005 | 9.567 | 9.567 | 9.306 | 9.370 | 2,484,652 | -0.22(-2.34%) |
Apr 27, 2005 | 9.317 | 9.671 | 9.126 | 9.594 | 6,052,430 | -0.04(-0.46%) |
Apr 26, 2005 | 9.906 | 9.909 | 9.637 | 9.639 | 1,999,816 | -0.28(-2.83%) |
Apr 25, 2005 | 9.857 | 9.983 | 9.788 | 9.919 | 765,760 | +0.09(+0.96%) |
Apr 22, 2005 | 10.03 | 10.03 | 9.720 | 9.824 | 1,533,072 | -0.21(-2.05%) |
Apr 21, 2005 | 9.886 | 10.04 | 9.867 | 10.03 | 1,626,369 | +0.16(+1.65%) |
Apr 20, 2005 | 10.18 | 10.18 | 9.797 | 9.867 | 2,621,367 | -0.30(-2.93%) |
Apr 19, 2005 | 10.10 | 10.30 | 10.09 | 10.16 | 1,684,001 | +0.07(+0.65%) |
Apr 18, 2005 | 10.05 | 10.16 | 9.929 | 10.10 | 1,685,810 | +0.04(+0.38%) |
Apr 15, 2005 | 10.19 | 10.28 | 10.01 | 10.06 | 2,404,276 | -0.13(-1.27%) |
Apr 14, 2005 | 10.17 | 10.30 | 10.05 | 10.19 | 2,628,603 | +0.05(+0.46%) |
Apr 13, 2005 | 10.45 | 10.45 | 10.12 | 10.14 | 3,974,306 | -0.40(-3.80%) |
Apr 12, 2005 | 10.15 | 10.64 | 10.04 | 10.54 | 5,313,547 | +0.55(+5.50%) |
Apr 11, 2005 | 10.17 | 10.17 | 9.925 | 9.995 | 4,118,516 | -0.24(-2.38%) |
Apr 08, 2005 | 10.29 | 10.35 | 10.24 | 10.24 | 1,146,444 | -0.06(-0.62%) |
Apr 07, 2005 | 10.28 | 10.32 | 10.26 | 10.30 | 815,381 | +0.04(+0.38%) |
Apr 06, 2005 | 10.27 | 10.29 | 10.23 | 10.26 | 1,005,594 | +0.03(+0.28%) |
Apr 05, 2005 | 10.11 | 10.25 | 10.11 | 10.23 | 1,164,018 | +0.10(+1.01%) |
Apr 04, 2005 | 10.07 | 10.15 | 10.01 | 10.13 | 1,026,527 | +0.07(+0.65%) |
Apr 01, 2005 | 10.16 | 10.30 | 9.948 | 10.07 | 2,901,259 | +0.02(+0.17%) |
Mar 31, 2005 | 9.942 | 10.08 | 9.942 | 10.05 | 1,063,743 | +0.07(+0.68%) |
Mar 30, 2005 | 9.778 | 9.983 | 9.757 | 9.981 | 1,168,670 | +0.23(+2.40%) |
Mar 29, 2005 | 9.818 | 9.937 | 9.739 | 9.747 | 1,404,885 | -0.10(-1.02%) |
Mar 28, 2005 | 9.954 | 10.02 | 9.832 | 9.848 | 1,351,129 | -0.09(-0.88%) |
Mar 24, 2005 | 9.886 | 9.973 | 9.869 | 9.935 | 608,887 | +0.08(+0.79%) |
Mar 23, 2005 | 9.944 | 9.954 | 9.811 | 9.857 | 1,148,253 | -0.07(-0.68%) |
Mar 22, 2005 | 9.983 | 10.08 | 9.911 | 9.925 | 751,029 | -0.06(-0.58%) |
Mar 21, 2005 | 9.983 | 10.06 | 9.967 | 9.983 | 682,284 | -0.01(-0.12%) |
Mar 18, 2005 | 10.06 | 10.06 | 9.925 | 9.995 | 1,469,754 | -0.08(-0.75%) |
Mar 17, 2005 | 9.973 | 10.11 | 9.967 | 10.07 | 959,849 | +0.12(+1.23%) |
Mar 16, 2005 | 10.04 | 10.09 | 9.937 | 9.948 | 1,161,434 | -0.11(-1.06%) |
Mar 15, 2005 | 10.09 | 10.20 | 10.02 | 10.05 | 837,607 | +0.00(+0.00%) |
Mar 14, 2005 | 10.07 | 10.15 | 9.998 | 10.05 | 895,498 | +0.02(+0.19%) |
Mar 11, 2005 | 10.09 | 10.21 | 10.02 | 10.04 | 797,807 | -0.08(-0.75%) |
Mar 10, 2005 | 10.08 | 10.12 | 9.998 | 10.11 | 962,434 | +0.03(+0.31%) |
Mar 09, 2005 | 10.12 | 10.20 | 10.08 | 10.08 | 591,054 | -0.03(-0.33%) |
Mar 08, 2005 | 10.19 | 10.19 | 10.10 | 10.11 | 835,798 | -0.07(-0.72%) |
Mar 07, 2005 | 10.22 | 10.31 | 10.18 | 10.19 | 748,186 | -0.04(-0.36%) |
Mar 04, 2005 | 10.14 | 10.32 | 10.14 | 10.22 | 951,579 | +0.12(+1.23%) |
Mar 03, 2005 | 10.12 | 10.18 | 10.04 | 10.10 | 1,121,892 | -0.01(-0.11%) |
Mar 02, 2005 | 10.14 | 10.24 | 10.05 | 10.11 | 1,365,602 | -0.03(-0.25%) |
Mar 01, 2005 | 10.14 | 10.27 | 10.09 | 10.14 | 1,313,914 | +0.02(+0.23%) |
Feb 28, 2005 | 10.22 | 10.24 | 10.08 | 10.11 | 1,090,621 | -0.13(-1.25%) |
Feb 25, 2005 | 10.21 | 10.26 | 10.16 | 10.24 | 954,939 | +0.02(+0.15%) |
Feb 24, 2005 | 10.08 | 10.24 | 10.04 | 10.22 | 975,873 | +0.11(+1.07%) |
Feb 23, 2005 | 10.06 | 10.14 | 10.03 | 10.12 | 786,177 | +0.08(+0.79%) |
Feb 22, 2005 | 10.22 | 10.24 | 10.03 | 10.04 | 1,648,853 | -0.24(-2.35%) |
Feb 18, 2005 | 10.13 | 10.31 | 10.13 | 10.28 | 992,672 | +0.17(+1.72%) |
Feb 17, 2005 | 10.09 | 10.12 | 10.03 | 10.10 | 1,006,110 | -0.02(-0.15%) |
Feb 16, 2005 | 10.15 | 10.15 | 10.04 | 10.12 | 861,383 | -0.03(-0.27%) |
Feb 15, 2005 | 10.10 | 10.22 | 10.05 | 10.15 | 779,199 | +0.05(+0.48%) |
Feb 14, 2005 | 10.09 | 10.14 | 10.07 | 10.10 | 516,106 | -0.03(-0.34%) |
Feb 11, 2005 | 10.01 | 10.22 | 10.01 | 10.13 | 708,903 | +0.11(+1.12%) |
Feb 10, 2005 | 10.06 | 10.07 | 9.950 | 10.02 | 542,467 | -0.02(-0.15%) |
Feb 09, 2005 | 10.07 | 10.11 | 10.02 | 10.04 | 1,103,543 | -0.04(-0.40%) |
Feb 08, 2005 | 10.01 | 10.10 | 9.954 | 10.08 | 945,377 | +0.12(+1.16%) |
Feb 07, 2005 | 10.06 | 10.13 | 9.960 | 9.962 | 1,258,607 | -0.15(-1.45%) |
Feb 04, 2005 | 10.11 | 10.19 | 10.07 | 10.11 | 668,845 | +0.02(+0.15%) |
Feb 03, 2005 | 10.04 | 10.10 | 10.01 | 10.09 | 816,415 | +0.00(+0.04%) |
Feb 02, 2005 | 10.13 | 10.13 | 10.05 | 10.09 | 1,005,335 | -0.01(-0.13%) |