Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.21 | 10.32 | 10.21 | 10.32 | 10,052 | +0.12(+1.15%) |
Apr 28, 2005 | 10.17 | 10.22 | 10.16 | 10.20 | 16,908 | +0.10(+0.97%) |
Apr 27, 2005 | 10.08 | 10.12 | 10.08 | 10.10 | 16,710 | -0.02(-0.20%) |
Apr 26, 2005 | 10.12 | 10.12 | 10.08 | 10.12 | 21,198 | -0.02(-0.15%) |
Apr 25, 2005 | 10.12 | 10.14 | 10.08 | 10.14 | 40,950 | +0.05(+0.54%) |
Apr 22, 2005 | 10.14 | 10.14 | 10.06 | 10.08 | 3,583 | +0.00(+0.00%) |
Apr 21, 2005 | 10.14 | 10.14 | 10.02 | 10.08 | 15,251 | +0.04(+0.39%) |
Apr 20, 2005 | 10.08 | 10.08 | 10.02 | 10.04 | 19,138 | -0.04(-0.39%) |
Apr 19, 2005 | 10.04 | 10.12 | 9.985 | 10.08 | 21,434 | +0.04(+0.39%) |
Apr 18, 2005 | 10.04 | 10.10 | 10.00 | 10.04 | 15,703 | -0.02(-0.21%) |
Apr 15, 2005 | 10.08 | 10.08 | 10.01 | 10.06 | 11,007 | -0.06(-0.56%) |
Apr 14, 2005 | 10.08 | 10.12 | 10.00 | 10.12 | 35,949 | +0.00(+0.00%) |
Apr 13, 2005 | 10.16 | 10.16 | 10.12 | 10.12 | 15,906 | +0.00(+0.00%) |
Apr 12, 2005 | 10.12 | 10.12 | 10.08 | 10.12 | 32,386 | +0.00(+0.00%) |
Apr 11, 2005 | 10.08 | 10.18 | 10.08 | 10.12 | 16,800 | +0.00(+0.00%) |
Apr 08, 2005 | 10.16 | 10.16 | 10.05 | 10.12 | 20,368 | -0.06(-0.57%) |
Apr 07, 2005 | 10.12 | 10.18 | 10.05 | 10.18 | 17,861 | +0.02(+0.15%) |
Apr 06, 2005 | 10.04 | 10.16 | 10.04 | 10.16 | 19,980 | +0.04(+0.42%) |
Apr 05, 2005 | 10.12 | 10.20 | 10.04 | 10.12 | 38,024 | +0.00(+0.00%) |
Apr 04, 2005 | 10.27 | 10.27 | 10.02 | 10.12 | 22,408 | -0.16(-1.52%) |
Apr 01, 2005 | 10.18 | 10.30 | 10.12 | 10.28 | 11,061 | +0.10(+0.96%) |
Mar 31, 2005 | 9.973 | 10.18 | 9.973 | 10.18 | 27,836 | +0.08(+0.77%) |
Mar 30, 2005 | 9.965 | 10.10 | 9.965 | 10.10 | 17,252 | +0.02(+0.19%) |
Mar 29, 2005 | 10.12 | 10.12 | 9.907 | 10.08 | 19,009 | +0.11(+1.13%) |
Mar 28, 2005 | 10.18 | 10.18 | 9.872 | 9.969 | 33,801 | -0.15(-1.46%) |
Mar 24, 2005 | 9.926 | 10.19 | 9.891 | 10.12 | 11,552 | -0.06(-0.62%) |
Mar 23, 2005 | 10.19 | 10.19 | 10.12 | 10.18 | 4,752 | -0.02(-0.18%) |
Mar 22, 2005 | 10.30 | 10.31 | 10.20 | 10.20 | 10,000 | +0.00(+0.00%) |
Mar 21, 2005 | 10.19 | 10.22 | 10.16 | 10.20 | 10,432 | -0.11(-1.06%) |
Mar 18, 2005 | 10.31 | 10.32 | 10.18 | 10.31 | 10,473 | -0.00(-0.04%) |
Mar 17, 2005 | 10.31 | 10.31 | 10.18 | 10.31 | 9,386 | +0.00(+0.00%) |
Mar 16, 2005 | 10.35 | 10.35 | 10.18 | 10.31 | 8,115 | +0.11(+1.03%) |
Mar 15, 2005 | 10.45 | 10.45 | 10.20 | 10.21 | 14,226 | -0.28(-2.67%) |
Mar 14, 2005 | 10.48 | 10.49 | 10.40 | 10.49 | 11,837 | -0.00(-0.04%) |
Mar 11, 2005 | 10.43 | 10.51 | 10.38 | 10.49 | 40,064 | -0.02(-0.15%) |
Mar 10, 2005 | 10.51 | 10.51 | 10.47 | 10.51 | 16,099 | +0.01(+0.07%) |
Mar 09, 2005 | 10.47 | 10.50 | 10.45 | 10.50 | 8,824 | +0.00(+0.00%) |
Mar 08, 2005 | 10.41 | 10.51 | 10.38 | 10.50 | 31,803 | +0.07(+0.67%) |
Mar 07, 2005 | 10.39 | 10.45 | 10.39 | 10.43 | 31,271 | -0.02(-0.22%) |
Mar 04, 2005 | 10.50 | 10.55 | 10.41 | 10.45 | 43,738 | -0.05(-0.44%) |
Mar 03, 2005 | 10.51 | 10.51 | 10.47 | 10.50 | 7,657 | -0.00(-0.04%) |
Mar 02, 2005 | 10.49 | 10.55 | 10.43 | 10.50 | 24,874 | -0.01(-0.07%) |
Mar 01, 2005 | 10.51 | 10.51 | 10.47 | 10.51 | 16,690 | -0.03(-0.30%) |
Feb 28, 2005 | 10.65 | 10.65 | 10.51 | 10.54 | 19,826 | +0.07(+0.67%) |
Feb 25, 2005 | 10.48 | 10.65 | 10.47 | 10.47 | 16,554 | -0.09(-0.88%) |
Feb 24, 2005 | 10.62 | 10.62 | 10.44 | 10.56 | 2,828 | +0.12(+1.19%) |
Feb 23, 2005 | 10.63 | 10.63 | 10.44 | 10.44 | 15,757 | -0.22(-2.08%) |
Feb 22, 2005 | 10.45 | 10.66 | 10.45 | 10.66 | 6,712 | +0.17(+1.63%) |
Feb 18, 2005 | 10.63 | 10.67 | 10.49 | 10.49 | 29,917 | -0.18(-1.64%) |
Feb 17, 2005 | 10.70 | 10.70 | 10.67 | 10.67 | 5,862 | +0.02(+0.18%) |
Feb 16, 2005 | 10.62 | 10.69 | 10.62 | 10.65 | 7,578 | +0.00(+0.00%) |
Feb 15, 2005 | 10.70 | 10.70 | 10.65 | 10.65 | 6,807 | -0.05(-0.44%) |
Feb 14, 2005 | 10.63 | 10.69 | 10.63 | 10.69 | 3,827 | +0.09(+0.81%) |
Feb 11, 2005 | 10.70 | 10.70 | 10.61 | 10.61 | 8,939 | -0.04(-0.37%) |
Feb 10, 2005 | 10.65 | 10.69 | 10.64 | 10.65 | 2,568 | -0.05(-0.51%) |
Feb 09, 2005 | 10.63 | 10.73 | 10.63 | 10.70 | 7,192 | +0.07(+0.66%) |
Feb 08, 2005 | 10.70 | 10.70 | 10.61 | 10.63 | 6,820 | +0.02(+0.15%) |
Feb 07, 2005 | 10.69 | 10.70 | 10.62 | 10.62 | 13,417 | -0.07(-0.66%) |
Feb 04, 2005 | 10.70 | 10.70 | 10.64 | 10.69 | 6,101 | -0.01(-0.11%) |
Feb 03, 2005 | 10.72 | 10.72 | 10.63 | 10.70 | 5,805 | -0.02(-0.22%) |
Feb 02, 2005 | 10.73 | 10.73 | 10.71 | 10.72 | 6,807 | +0.02(+0.15%) |