Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.21 | 10.31 | 10.21 | 10.31 | 10,057 | +0.12(+1.14%) |
Apr 28, 2005 | 10.16 | 10.21 | 10.15 | 10.19 | 16,916 | +0.10(+0.97%) |
Apr 27, 2005 | 10.08 | 10.12 | 10.08 | 10.10 | 16,718 | -0.02(-0.20%) |
Apr 26, 2005 | 10.12 | 10.12 | 10.08 | 10.12 | 21,209 | -0.02(-0.15%) |
Apr 25, 2005 | 10.12 | 10.13 | 10.08 | 10.13 | 40,971 | +0.05(+0.54%) |
Apr 22, 2005 | 10.14 | 10.14 | 10.05 | 10.08 | 3,585 | +0.00(+0.00%) |
Apr 21, 2005 | 10.14 | 10.14 | 10.02 | 10.08 | 15,259 | +0.04(+0.39%) |
Apr 20, 2005 | 10.08 | 10.08 | 10.02 | 10.04 | 19,147 | -0.04(-0.39%) |
Apr 19, 2005 | 10.04 | 10.12 | 9.980 | 10.08 | 21,445 | +0.04(+0.39%) |
Apr 18, 2005 | 10.04 | 10.10 | 9.999 | 10.04 | 15,711 | -0.02(-0.21%) |
Apr 15, 2005 | 10.08 | 10.08 | 10.00 | 10.06 | 11,013 | -0.06(-0.56%) |
Apr 14, 2005 | 10.08 | 10.12 | 9.999 | 10.12 | 35,966 | +0.00(+0.00%) |
Apr 13, 2005 | 10.15 | 10.15 | 10.12 | 10.12 | 15,914 | +0.00(+0.00%) |
Apr 12, 2005 | 10.12 | 10.12 | 10.08 | 10.12 | 32,402 | +0.00(+0.00%) |
Apr 11, 2005 | 10.08 | 10.17 | 10.08 | 10.12 | 16,808 | +0.00(+0.00%) |
Apr 08, 2005 | 10.15 | 10.15 | 10.05 | 10.12 | 20,378 | -0.06(-0.57%) |
Apr 07, 2005 | 10.12 | 10.17 | 10.04 | 10.17 | 17,870 | +0.02(+0.15%) |
Apr 06, 2005 | 10.04 | 10.16 | 10.04 | 10.16 | 19,990 | +0.04(+0.42%) |
Apr 05, 2005 | 10.12 | 10.19 | 10.04 | 10.12 | 38,043 | +0.00(+0.00%) |
Apr 04, 2005 | 10.27 | 10.27 | 10.01 | 10.12 | 22,419 | -0.16(-1.51%) |
Apr 01, 2005 | 10.17 | 10.29 | 10.12 | 10.27 | 11,067 | +0.10(+0.96%) |
Mar 31, 2005 | 9.968 | 10.17 | 9.968 | 10.17 | 27,850 | +0.08(+0.77%) |
Mar 30, 2005 | 9.960 | 10.10 | 9.960 | 10.10 | 17,261 | +0.02(+0.19%) |
Mar 29, 2005 | 10.11 | 10.11 | 9.902 | 10.08 | 19,019 | +0.11(+1.13%) |
Mar 28, 2005 | 10.17 | 10.17 | 9.867 | 9.964 | 33,818 | -0.15(-1.46%) |
Mar 24, 2005 | 9.922 | 10.19 | 9.887 | 10.11 | 11,558 | -0.06(-0.62%) |
Mar 23, 2005 | 10.19 | 10.19 | 10.12 | 10.18 | 4,754 | -0.02(-0.18%) |
Mar 22, 2005 | 10.30 | 10.30 | 10.19 | 10.19 | 10,005 | +0.00(+0.00%) |
Mar 21, 2005 | 10.18 | 10.21 | 10.15 | 10.19 | 10,437 | -0.11(-1.06%) |
Mar 18, 2005 | 10.31 | 10.31 | 10.17 | 10.30 | 10,478 | -0.00(-0.04%) |
Mar 17, 2005 | 10.30 | 10.31 | 10.17 | 10.31 | 9,391 | +0.00(+0.00%) |
Mar 16, 2005 | 10.35 | 10.35 | 10.18 | 10.31 | 8,119 | +0.10(+1.03%) |
Mar 15, 2005 | 10.45 | 10.45 | 10.20 | 10.20 | 14,233 | -0.28(-2.67%) |
Mar 14, 2005 | 10.48 | 10.48 | 10.39 | 10.48 | 11,843 | -0.00(-0.04%) |
Mar 11, 2005 | 10.43 | 10.50 | 10.37 | 10.49 | 40,084 | -0.02(-0.15%) |
Mar 10, 2005 | 10.50 | 10.50 | 10.47 | 10.50 | 16,107 | +0.01(+0.07%) |
Mar 09, 2005 | 10.47 | 10.49 | 10.45 | 10.49 | 8,828 | +0.00(+0.00%) |
Mar 08, 2005 | 10.41 | 10.50 | 10.37 | 10.49 | 31,818 | +0.07(+0.67%) |
Mar 07, 2005 | 10.38 | 10.44 | 10.38 | 10.42 | 31,286 | -0.02(-0.22%) |
Mar 04, 2005 | 10.49 | 10.54 | 10.40 | 10.45 | 43,759 | -0.05(-0.45%) |
Mar 03, 2005 | 10.51 | 10.51 | 10.47 | 10.49 | 7,661 | -0.00(-0.04%) |
Mar 02, 2005 | 10.49 | 10.54 | 10.43 | 10.50 | 24,886 | -0.01(-0.07%) |
Mar 01, 2005 | 10.51 | 10.51 | 10.47 | 10.51 | 16,698 | -0.03(-0.30%) |
Feb 28, 2005 | 10.65 | 10.65 | 10.51 | 10.54 | 19,836 | +0.07(+0.67%) |
Feb 25, 2005 | 10.47 | 10.65 | 10.46 | 10.47 | 16,562 | -0.09(-0.88%) |
Feb 24, 2005 | 10.61 | 10.61 | 10.44 | 10.56 | 2,829 | +0.12(+1.19%) |
Feb 23, 2005 | 10.62 | 10.62 | 10.43 | 10.44 | 15,765 | -0.22(-2.08%) |
Feb 22, 2005 | 10.45 | 10.66 | 10.45 | 10.66 | 6,715 | +0.17(+1.63%) |
Feb 18, 2005 | 10.62 | 10.66 | 10.49 | 10.49 | 29,932 | -0.18(-1.64%) |
Feb 17, 2005 | 10.69 | 10.69 | 10.66 | 10.66 | 5,865 | +0.02(+0.18%) |
Feb 16, 2005 | 10.62 | 10.69 | 10.62 | 10.64 | 7,581 | +0.00(+0.00%) |
Feb 15, 2005 | 10.69 | 10.69 | 10.64 | 10.64 | 6,810 | -0.05(-0.44%) |
Feb 14, 2005 | 10.63 | 10.69 | 10.63 | 10.69 | 3,829 | +0.09(+0.81%) |
Feb 11, 2005 | 10.69 | 10.69 | 10.60 | 10.60 | 8,944 | -0.04(-0.37%) |
Feb 10, 2005 | 10.64 | 10.69 | 10.63 | 10.64 | 2,570 | -0.05(-0.51%) |
Feb 09, 2005 | 10.63 | 10.73 | 10.63 | 10.70 | 7,196 | +0.07(+0.66%) |
Feb 08, 2005 | 10.69 | 10.69 | 10.60 | 10.63 | 6,823 | +0.02(+0.15%) |
Feb 07, 2005 | 10.68 | 10.70 | 10.61 | 10.61 | 13,423 | -0.07(-0.66%) |
Feb 04, 2005 | 10.70 | 10.70 | 10.64 | 10.68 | 6,104 | -0.01(-0.11%) |
Feb 03, 2005 | 10.72 | 10.72 | 10.63 | 10.69 | 5,808 | -0.02(-0.22%) |
Feb 02, 2005 | 10.73 | 10.73 | 10.70 | 10.72 | 6,810 | +0.02(+0.15%) |