Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.786 | 9.863 | 9.296 | 9.855 | 140,581 | +0.11(+1.18%) |
Apr 28, 2005 | 9.885 | 9.993 | 9.656 | 9.740 | 216,341 | -0.30(-2.97%) |
Apr 27, 2005 | 9.931 | 10.15 | 9.893 | 10.04 | 78,199 | -0.02(-0.15%) |
Apr 26, 2005 | 10.08 | 10.47 | 9.855 | 10.05 | 118,501 | -0.20(-1.94%) |
Apr 25, 2005 | 10.15 | 10.25 | 9.970 | 10.25 | 54,777 | +0.09(+0.90%) |
Apr 22, 2005 | 10.03 | 10.28 | 9.947 | 10.16 | 105,728 | -0.04(-0.38%) |
Apr 21, 2005 | 10.14 | 10.31 | 9.970 | 10.20 | 58,152 | +0.08(+0.76%) |
Apr 20, 2005 | 10.22 | 10.32 | 9.970 | 10.12 | 82,174 | -0.10(-0.97%) |
Apr 19, 2005 | 10.21 | 10.31 | 9.947 | 10.22 | 248,599 | -0.06(-0.60%) |
Apr 18, 2005 | 10.39 | 10.39 | 9.993 | 10.28 | 149,062 | -0.08(-0.74%) |
Apr 15, 2005 | 10.45 | 10.64 | 10.19 | 10.36 | 76,763 | -0.02(-0.22%) |
Apr 14, 2005 | 10.70 | 10.86 | 10.35 | 10.38 | 63,636 | -0.41(-3.76%) |
Apr 13, 2005 | 10.90 | 11.02 | 10.68 | 10.79 | 69,797 | -0.21(-1.95%) |
Apr 12, 2005 | 10.67 | 11.00 | 10.28 | 11.00 | 118,002 | +0.33(+3.08%) |
Apr 11, 2005 | 10.76 | 11.01 | 10.67 | 10.67 | 81,787 | -0.12(-1.13%) |
Apr 08, 2005 | 11.25 | 11.29 | 10.71 | 10.80 | 148,887 | -0.51(-4.53%) |
Apr 07, 2005 | 11.47 | 11.52 | 11.29 | 11.31 | 276,594 | +0.12(+1.09%) |
Apr 06, 2005 | 11.61 | 11.65 | 11.17 | 11.19 | 242,901 | -0.34(-2.99%) |
Apr 05, 2005 | 11.25 | 11.61 | 11.25 | 11.53 | 128,605 | +0.33(+2.94%) |
Apr 04, 2005 | 11.08 | 11.39 | 10.73 | 11.20 | 82,149 | +0.12(+1.05%) |
Apr 01, 2005 | 10.85 | 11.16 | 10.85 | 11.09 | 142,378 | +0.16(+1.46%) |
Mar 31, 2005 | 10.84 | 10.93 | 10.64 | 10.93 | 154,427 | -0.02(-0.21%) |
Mar 30, 2005 | 10.64 | 10.99 | 10.48 | 10.95 | 153,759 | +0.37(+3.47%) |
Mar 29, 2005 | 10.70 | 10.92 | 10.48 | 10.58 | 106,759 | -0.14(-1.29%) |
Mar 28, 2005 | 10.39 | 10.79 | 10.39 | 10.72 | 84,265 | +0.31(+2.94%) |
Mar 24, 2005 | 10.75 | 10.85 | 10.41 | 10.41 | 67,545 | -0.19(-1.80%) |
Mar 23, 2005 | 10.71 | 10.86 | 10.54 | 10.60 | 81,241 | -0.21(-1.98%) |
Mar 22, 2005 | 10.83 | 11.07 | 10.75 | 10.82 | 60,040 | -0.02(-0.14%) |
Mar 21, 2005 | 10.88 | 10.91 | 10.51 | 10.83 | 53,443 | +0.02(+0.21%) |
Mar 18, 2005 | 10.79 | 11.05 | 10.50 | 10.81 | 252,035 | -0.13(-1.19%) |
Mar 17, 2005 | 10.41 | 10.97 | 10.41 | 10.94 | 105,604 | +0.39(+3.70%) |
Mar 16, 2005 | 10.61 | 10.80 | 10.39 | 10.55 | 177,396 | -0.15(-1.43%) |
Mar 15, 2005 | 10.90 | 11.09 | 10.64 | 10.70 | 49,962 | -0.05(-0.50%) |
Mar 14, 2005 | 10.50 | 10.97 | 10.50 | 10.76 | 86,342 | +0.17(+1.59%) |
Mar 11, 2005 | 10.73 | 10.82 | 10.47 | 10.59 | 111,168 | -0.19(-1.77%) |
Mar 10, 2005 | 10.85 | 11.02 | 10.68 | 10.78 | 120,528 | -0.28(-2.49%) |
Mar 09, 2005 | 11.21 | 11.46 | 10.96 | 11.06 | 72,187 | -0.24(-2.10%) |
Mar 08, 2005 | 11.09 | 11.40 | 11.09 | 11.29 | 82,946 | +0.01(+0.07%) |
Mar 07, 2005 | 11.28 | 11.47 | 11.22 | 11.29 | 80,034 | -0.08(-0.74%) |
Mar 04, 2005 | 11.21 | 11.48 | 11.15 | 11.37 | 104,327 | +0.20(+1.78%) |
Mar 03, 2005 | 10.86 | 11.21 | 10.77 | 11.17 | 83,498 | +0.43(+3.99%) |
Mar 02, 2005 | 11.00 | 11.06 | 10.56 | 10.74 | 171,662 | -0.32(-2.90%) |
Mar 01, 2005 | 10.58 | 11.09 | 10.57 | 11.06 | 85,541 | +0.36(+3.36%) |
Feb 28, 2005 | 10.70 | 10.90 | 10.60 | 10.70 | 146,761 | -0.16(-1.48%) |
Feb 25, 2005 | 10.21 | 10.89 | 10.21 | 10.86 | 105,312 | +0.66(+6.45%) |
Feb 24, 2005 | 10.03 | 10.33 | 9.947 | 10.21 | 51,086 | +0.26(+2.62%) |
Feb 23, 2005 | 9.794 | 10.29 | 9.794 | 9.947 | 75,446 | +0.00(+0.00%) |
Feb 22, 2005 | 10.11 | 10.30 | 9.817 | 9.947 | 117,881 | -0.32(-3.13%) |
Feb 18, 2005 | 10.17 | 10.41 | 9.970 | 10.27 | 87,298 | +0.02(+0.15%) |
Feb 17, 2005 | 10.54 | 10.54 | 10.22 | 10.25 | 77,576 | -0.21(-2.05%) |
Feb 16, 2005 | 10.16 | 10.52 | 10.16 | 10.47 | 85,069 | +0.12(+1.18%) |
Feb 15, 2005 | 10.09 | 10.47 | 10.09 | 10.34 | 94,387 | +0.05(+0.52%) |
Feb 14, 2005 | 10.31 | 10.38 | 10.14 | 10.29 | 38,197 | -0.04(-0.37%) |
Feb 11, 2005 | 9.840 | 10.33 | 9.671 | 10.33 | 73,634 | +0.41(+4.17%) |
Feb 10, 2005 | 10.02 | 10.15 | 9.824 | 9.916 | 53,207 | -0.05(-0.46%) |
Feb 09, 2005 | 10.44 | 10.78 | 9.954 | 9.962 | 52,070 | -0.61(-5.79%) |
Feb 08, 2005 | 10.64 | 10.78 | 10.50 | 10.57 | 48,829 | -0.20(-1.85%) |
Feb 07, 2005 | 10.41 | 10.77 | 10.41 | 10.77 | 42,122 | +0.23(+2.18%) |
Feb 04, 2005 | 9.824 | 10.57 | 9.824 | 10.54 | 70,818 | +0.57(+5.76%) |
Feb 03, 2005 | 10.33 | 10.33 | 9.846 | 9.970 | 164,951 | -0.36(-3.48%) |
Feb 02, 2005 | 10.57 | 10.57 | 10.12 | 10.33 | 86,966 | -0.22(-2.10%) |