Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.51 | 11.22 | 10.13 | 11.22 | 52,556 | +0.83(+8.00%) |
Apr 28, 2005 | 10.59 | 11.01 | 10.29 | 10.39 | 212,865 | -0.34(-3.17%) |
Apr 27, 2005 | 11.06 | 11.06 | 10.69 | 10.73 | 60,876 | -0.38(-3.46%) |
Apr 26, 2005 | 10.82 | 11.44 | 10.81 | 11.11 | 31,002 | +0.21(+1.97%) |
Apr 25, 2005 | 11.06 | 11.06 | 10.72 | 10.90 | 44,097 | -0.04(-0.33%) |
Apr 22, 2005 | 11.53 | 11.53 | 10.88 | 10.93 | 29,485 | -0.58(-5.05%) |
Apr 21, 2005 | 11.30 | 11.60 | 11.13 | 11.51 | 91,228 | +0.22(+1.98%) |
Apr 20, 2005 | 11.26 | 11.30 | 11.00 | 11.29 | 64,983 | +0.13(+1.20%) |
Apr 19, 2005 | 10.70 | 11.35 | 10.70 | 11.16 | 92,026 | +0.43(+4.00%) |
Apr 18, 2005 | 10.85 | 10.96 | 10.70 | 10.73 | 51,133 | -0.27(-2.44%) |
Apr 15, 2005 | 10.79 | 11.25 | 10.79 | 10.99 | 47,382 | +0.09(+0.82%) |
Apr 14, 2005 | 11.08 | 11.11 | 10.86 | 10.91 | 51,671 | -0.28(-2.48%) |
Apr 13, 2005 | 11.12 | 11.22 | 11.11 | 11.18 | 39,122 | -0.04(-0.32%) |
Apr 12, 2005 | 10.82 | 11.27 | 10.82 | 11.22 | 55,638 | +0.36(+3.29%) |
Apr 11, 2005 | 10.90 | 10.99 | 10.82 | 10.86 | 31,214 | -0.19(-1.70%) |
Apr 08, 2005 | 10.74 | 11.05 | 10.56 | 11.05 | 49,889 | +0.22(+2.06%) |
Apr 07, 2005 | 10.95 | 10.95 | 10.73 | 10.83 | 63,326 | -0.13(-1.22%) |
Apr 06, 2005 | 10.99 | 11.08 | 10.84 | 10.96 | 52,605 | +0.12(+1.07%) |
Apr 05, 2005 | 10.81 | 10.96 | 10.64 | 10.84 | 79,180 | +0.12(+1.08%) |
Apr 04, 2005 | 10.58 | 10.85 | 10.54 | 10.73 | 33,462 | +0.02(+0.17%) |
Apr 01, 2005 | 11.08 | 11.08 | 10.44 | 10.71 | 118,618 | -0.30(-2.76%) |
Mar 31, 2005 | 10.44 | 11.01 | 10.37 | 11.01 | 87,733 | +0.45(+4.23%) |
Mar 30, 2005 | 10.46 | 10.62 | 10.19 | 10.57 | 73,260 | +0.29(+2.87%) |
Mar 29, 2005 | 10.30 | 10.49 | 10.24 | 10.27 | 34,316 | -0.16(-1.54%) |
Mar 28, 2005 | 10.51 | 10.51 | 10.30 | 10.43 | 62,551 | -0.05(-0.47%) |
Mar 24, 2005 | 10.74 | 10.85 | 10.46 | 10.48 | 905,581 | -0.20(-1.88%) |
Mar 23, 2005 | 10.57 | 10.85 | 10.48 | 10.68 | 16,532 | +0.06(+0.59%) |
Mar 22, 2005 | 10.66 | 11.07 | 10.51 | 10.62 | 31,381 | -0.08(-0.75%) |
Mar 21, 2005 | 10.98 | 11.18 | 10.66 | 10.70 | 16,774 | -0.43(-3.86%) |
Mar 18, 2005 | 11.19 | 11.32 | 10.98 | 11.13 | 167,304 | +0.03(+0.24%) |
Mar 17, 2005 | 10.96 | 11.21 | 10.72 | 11.10 | 83,707 | +0.29(+2.65%) |
Mar 16, 2005 | 10.88 | 10.97 | 10.82 | 10.82 | 52,757 | -0.29(-2.65%) |
Mar 15, 2005 | 11.16 | 11.30 | 10.96 | 11.11 | 27,907 | -0.01(-0.08%) |
Mar 14, 2005 | 11.26 | 11.26 | 10.95 | 11.12 | 30,135 | -0.10(-0.88%) |
Mar 11, 2005 | 11.06 | 11.36 | 10.98 | 11.22 | 56,101 | +0.04(+0.32%) |
Mar 10, 2005 | 11.08 | 11.36 | 11.08 | 11.18 | 49,446 | +0.09(+0.81%) |
Mar 09, 2005 | 11.08 | 11.35 | 11.05 | 11.09 | 29,351 | -0.02(-0.16%) |
Mar 08, 2005 | 11.41 | 11.41 | 11.04 | 11.11 | 41,151 | -0.27(-2.36%) |
Mar 07, 2005 | 11.05 | 11.50 | 11.05 | 11.38 | 43,963 | +0.25(+2.25%) |
Mar 04, 2005 | 10.99 | 11.32 | 10.88 | 11.13 | 73,200 | +0.29(+2.72%) |
Mar 03, 2005 | 10.53 | 11.01 | 10.53 | 10.83 | 209,035 | +0.39(+3.77%) |
Mar 02, 2005 | 10.28 | 10.56 | 10.19 | 10.44 | 68,900 | +0.12(+1.13%) |
Mar 01, 2005 | 9.690 | 10.75 | 9.654 | 10.32 | 172,767 | +0.69(+7.14%) |
Feb 28, 2005 | 9.807 | 10.38 | 9.288 | 9.636 | 142,707 | -0.21(-2.18%) |
Feb 25, 2005 | 9.618 | 10.00 | 9.618 | 9.851 | 38,380 | +0.02(+0.18%) |
Feb 24, 2005 | 9.690 | 9.878 | 9.440 | 9.833 | 54,539 | +0.27(+2.80%) |
Feb 23, 2005 | 9.931 | 10.00 | 9.511 | 9.565 | 28,218 | -0.15(-1.56%) |
Feb 22, 2005 | 9.994 | 10.19 | 9.717 | 9.717 | 75,668 | -0.41(-4.06%) |
Feb 18, 2005 | 10.57 | 10.57 | 10.00 | 10.13 | 53,479 | -0.24(-2.33%) |
Feb 17, 2005 | 10.81 | 10.81 | 10.32 | 10.37 | 62,417 | -0.35(-3.25%) |
Feb 16, 2005 | 10.86 | 10.86 | 10.62 | 10.72 | 33,446 | -0.28(-2.52%) |
Feb 15, 2005 | 10.92 | 11.08 | 10.86 | 10.99 | 27,091 | +0.16(+1.49%) |
Feb 14, 2005 | 10.56 | 10.91 | 10.37 | 10.83 | 22,699 | +0.37(+3.50%) |
Feb 11, 2005 | 10.86 | 10.91 | 10.40 | 10.47 | 51,530 | -0.44(-4.02%) |
Feb 10, 2005 | 10.95 | 11.15 | 10.74 | 10.91 | 18,023 | -0.04(-0.41%) |
Feb 09, 2005 | 11.02 | 11.31 | 10.94 | 10.95 | 21,672 | -0.29(-2.55%) |
Feb 08, 2005 | 10.71 | 11.28 | 10.71 | 11.24 | 35,233 | +0.29(+2.70%) |
Feb 07, 2005 | 10.97 | 10.97 | 10.74 | 10.94 | 44,243 | +0.05(+0.49%) |
Feb 04, 2005 | 10.83 | 11.01 | 10.83 | 10.89 | 63,005 | -0.02(-0.16%) |
Feb 03, 2005 | 10.83 | 10.96 | 10.83 | 10.91 | 50,627 | +0.00(+0.00%) |
Feb 02, 2005 | 10.91 | 10.99 | 10.77 | 10.91 | 151,383 | +0.00(+0.00%) |