Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.09 | 10.16 | 10.05 | 10.16 | 125,726 | +0.09(+0.85%) |
Apr 28, 2005 | 10.12 | 10.14 | 10.06 | 10.07 | 143,044 | -0.07(-0.70%) |
Apr 27, 2005 | 10.07 | 10.14 | 10.05 | 10.14 | 159,657 | +0.04(+0.35%) |
Apr 26, 2005 | 10.11 | 10.17 | 10.07 | 10.11 | 251,313 | +0.02(+0.21%) |
Apr 25, 2005 | 10.04 | 10.14 | 10.04 | 10.09 | 152,618 | +0.07(+0.71%) |
Apr 22, 2005 | 10.06 | 10.09 | 9.972 | 10.01 | 116,012 | -0.05(-0.49%) |
Apr 21, 2005 | 10.02 | 10.10 | 10.01 | 10.06 | 162,895 | +0.09(+0.93%) |
Apr 20, 2005 | 10.08 | 10.09 | 9.972 | 9.972 | 112,914 | -0.13(-1.33%) |
Apr 19, 2005 | 10.09 | 10.11 | 10.06 | 10.11 | 194,292 | +0.05(+0.49%) |
Apr 18, 2005 | 10.03 | 10.07 | 9.972 | 10.06 | 106,156 | +0.03(+0.28%) |
Apr 15, 2005 | 10.14 | 10.14 | 10.01 | 10.03 | 185,281 | -0.12(-1.19%) |
Apr 14, 2005 | 10.20 | 10.21 | 10.14 | 10.15 | 106,016 | -0.04(-0.42%) |
Apr 13, 2005 | 10.26 | 10.28 | 10.18 | 10.19 | 118,264 | -0.07(-0.69%) |
Apr 12, 2005 | 10.19 | 10.28 | 10.14 | 10.26 | 173,032 | +0.09(+0.84%) |
Apr 11, 2005 | 10.21 | 10.23 | 10.18 | 10.18 | 68,706 | -0.04(-0.42%) |
Apr 08, 2005 | 10.26 | 10.30 | 10.21 | 10.22 | 58,710 | -0.05(-0.48%) |
Apr 07, 2005 | 10.21 | 10.28 | 10.21 | 10.27 | 102,777 | +0.08(+0.77%) |
Apr 06, 2005 | 10.21 | 10.26 | 10.19 | 10.19 | 110,662 | +0.01(+0.07%) |
Apr 05, 2005 | 10.14 | 10.22 | 10.14 | 10.19 | 165,148 | +0.02(+0.21%) |
Apr 04, 2005 | 10.15 | 10.19 | 10.11 | 10.16 | 90,247 | +0.02(+0.21%) |
Apr 01, 2005 | 10.21 | 10.27 | 10.12 | 10.14 | 122,911 | -0.04(-0.35%) |
Mar 31, 2005 | 10.14 | 10.18 | 10.14 | 10.18 | 167,682 | +0.04(+0.42%) |
Mar 30, 2005 | 10.09 | 10.14 | 10.06 | 10.14 | 116,997 | +0.09(+0.85%) |
Mar 29, 2005 | 10.11 | 10.14 | 10.05 | 10.05 | 90,669 | -0.06(-0.56%) |
Mar 28, 2005 | 10.09 | 10.15 | 10.09 | 10.11 | 209,779 | -0.02(-0.21%) |
Mar 24, 2005 | 10.14 | 10.17 | 10.03 | 10.13 | 180,213 | +0.01(+0.07%) |
Mar 23, 2005 | 10.16 | 10.17 | 10.09 | 10.12 | 154,448 | -0.06(-0.63%) |
Mar 22, 2005 | 10.28 | 10.33 | 10.19 | 10.19 | 182,184 | -0.12(-1.17%) |
Mar 21, 2005 | 10.38 | 10.41 | 10.30 | 10.31 | 117,279 | -0.09(-0.82%) |
Mar 18, 2005 | 10.38 | 10.39 | 10.34 | 10.39 | 297,070 | +0.02(+0.21%) |
Mar 17, 2005 | 10.34 | 10.38 | 10.33 | 10.37 | 203,021 | +0.03(+0.27%) |
Mar 16, 2005 | 10.45 | 10.46 | 10.31 | 10.34 | 328,044 | -0.12(-1.15%) |
Mar 15, 2005 | 10.48 | 10.50 | 10.43 | 10.46 | 391,682 | +0.01(+0.07%) |
Mar 14, 2005 | 10.46 | 10.46 | 10.41 | 10.46 | 144,311 | +0.01(+0.14%) |
Mar 11, 2005 | 10.44 | 10.50 | 10.41 | 10.44 | 222,169 | -0.06(-0.54%) |
Mar 10, 2005 | 10.46 | 10.51 | 10.44 | 10.50 | 129,669 | -0.02(-0.20%) |
Mar 09, 2005 | 10.56 | 10.58 | 10.51 | 10.52 | 299,323 | -0.07(-0.67%) |
Mar 08, 2005 | 10.59 | 10.60 | 10.55 | 10.59 | 424,768 | +0.01(+0.13%) |
Mar 07, 2005 | 10.55 | 10.59 | 10.53 | 10.58 | 161,065 | +0.05(+0.47%) |
Mar 04, 2005 | 10.51 | 10.57 | 10.48 | 10.53 | 185,422 | -0.01(-0.13%) |
Mar 03, 2005 | 10.51 | 10.55 | 10.48 | 10.54 | 153,322 | +0.04(+0.41%) |
Mar 02, 2005 | 10.46 | 10.53 | 10.45 | 10.50 | 160,924 | +0.00(+0.00%) |
Mar 01, 2005 | 10.42 | 10.50 | 10.42 | 10.50 | 183,592 | +0.08(+0.75%) |
Feb 28, 2005 | 10.47 | 10.48 | 10.36 | 10.42 | 216,115 | -0.04(-0.34%) |
Feb 25, 2005 | 10.38 | 10.46 | 10.36 | 10.46 | 286,651 | +0.10(+0.96%) |
Feb 24, 2005 | 10.31 | 10.37 | 10.30 | 10.36 | 125,022 | +0.03(+0.27%) |
Feb 23, 2005 | 10.35 | 10.36 | 10.28 | 10.33 | 205,274 | +0.01(+0.07%) |
Feb 22, 2005 | 10.45 | 10.45 | 10.31 | 10.32 | 270,460 | -0.13(-1.29%) |
Feb 18, 2005 | 10.45 | 10.50 | 10.41 | 10.46 | 226,956 | -0.03(-0.27%) |
Feb 17, 2005 | 10.55 | 10.55 | 10.45 | 10.48 | 336,632 | -0.03(-0.27%) |
Feb 16, 2005 | 10.48 | 10.54 | 10.45 | 10.51 | 188,097 | +0.02(+0.20%) |
Feb 15, 2005 | 10.48 | 10.55 | 10.48 | 10.49 | 201,472 | -0.01(-0.14%) |
Feb 14, 2005 | 10.53 | 10.53 | 10.47 | 10.50 | 140,650 | -0.01(-0.07%) |
Feb 11, 2005 | 10.44 | 10.53 | 10.41 | 10.51 | 295,803 | +0.05(+0.48%) |
Feb 10, 2005 | 10.43 | 10.46 | 10.40 | 10.46 | 118,264 | +0.04(+0.34%) |
Feb 09, 2005 | 10.45 | 10.48 | 10.38 | 10.43 | 166,556 | -0.05(-0.47%) |
Feb 08, 2005 | 10.46 | 10.49 | 10.45 | 10.48 | 132,625 | +0.01(+0.07%) |
Feb 07, 2005 | 10.48 | 10.50 | 10.46 | 10.47 | 128,824 | +0.01(+0.14%) |
Feb 04, 2005 | 10.39 | 10.46 | 10.35 | 10.46 | 192,884 | +0.09(+0.89%) |
Feb 03, 2005 | 10.34 | 10.36 | 10.32 | 10.36 | 131,780 | -0.01(-0.14%) |
Feb 02, 2005 | 10.31 | 10.38 | 10.27 | 10.38 | 139,665 | +0.07(+0.69%) |