Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.813 | 10.43 | 9.626 | 10.43 | 400,656 | +0.65(+6.64%) |
Apr 28, 2005 | 10.06 | 10.06 | 9.774 | 9.780 | 223,859 | -0.31(-3.06%) |
Apr 27, 2005 | 10.02 | 10.18 | 9.824 | 10.09 | 229,491 | +0.04(+0.38%) |
Apr 26, 2005 | 10.24 | 10.32 | 10.04 | 10.05 | 223,677 | -0.25(-2.46%) |
Apr 25, 2005 | 10.29 | 10.32 | 10.10 | 10.30 | 269,103 | -0.02(-0.16%) |
Apr 22, 2005 | 10.34 | 10.34 | 10.04 | 10.32 | 230,036 | +0.03(+0.27%) |
Apr 21, 2005 | 10.17 | 10.29 | 10.02 | 10.29 | 290,180 | +0.23(+2.30%) |
Apr 20, 2005 | 10.47 | 10.47 | 10.06 | 10.06 | 270,738 | -0.42(-4.04%) |
Apr 19, 2005 | 10.40 | 10.48 | 10.26 | 10.48 | 295,813 | +0.15(+1.49%) |
Apr 18, 2005 | 10.16 | 10.38 | 10.10 | 10.33 | 262,016 | +0.17(+1.68%) |
Apr 15, 2005 | 10.21 | 10.42 | 10.14 | 10.16 | 264,015 | -0.04(-0.38%) |
Apr 14, 2005 | 10.36 | 10.38 | 10.20 | 10.20 | 307,624 | -0.16(-1.54%) |
Apr 13, 2005 | 10.64 | 10.72 | 10.34 | 10.36 | 423,188 | -0.23(-2.13%) |
Apr 12, 2005 | 10.51 | 10.59 | 10.48 | 10.58 | 283,457 | +0.07(+0.68%) |
Apr 11, 2005 | 10.54 | 10.55 | 10.48 | 10.51 | 193,877 | -0.04(-0.36%) |
Apr 08, 2005 | 10.68 | 10.68 | 10.53 | 10.55 | 208,232 | -0.14(-1.29%) |
Apr 07, 2005 | 10.65 | 10.73 | 10.59 | 10.69 | 153,721 | +0.05(+0.47%) |
Apr 06, 2005 | 10.58 | 10.69 | 10.54 | 10.64 | 286,001 | +0.06(+0.57%) |
Apr 05, 2005 | 10.53 | 10.59 | 10.46 | 10.58 | 169,166 | +0.03(+0.26%) |
Apr 04, 2005 | 10.58 | 10.59 | 10.46 | 10.55 | 284,911 | -0.01(-0.05%) |
Apr 01, 2005 | 10.54 | 10.59 | 10.48 | 10.56 | 294,905 | +0.02(+0.16%) |
Mar 31, 2005 | 10.66 | 10.66 | 10.49 | 10.54 | 800,768 | -0.11(-1.03%) |
Mar 30, 2005 | 10.49 | 10.68 | 10.49 | 10.65 | 498,413 | +0.16(+1.52%) |
Mar 29, 2005 | 10.50 | 10.64 | 10.43 | 10.49 | 464,616 | -0.01(-0.05%) |
Mar 28, 2005 | 10.40 | 10.58 | 10.40 | 10.50 | 192,787 | +0.09(+0.90%) |
Mar 24, 2005 | 10.43 | 10.52 | 10.39 | 10.40 | 143,909 | +0.00(+0.00%) |
Mar 23, 2005 | 10.50 | 10.50 | 10.39 | 10.40 | 226,039 | -0.10(-1.00%) |
Mar 22, 2005 | 10.57 | 10.63 | 10.49 | 10.51 | 256,020 | -0.01(-0.05%) |
Mar 21, 2005 | 10.49 | 10.63 | 10.46 | 10.51 | 229,855 | +0.02(+0.21%) |
Mar 18, 2005 | 10.53 | 10.53 | 10.33 | 10.49 | 440,449 | +0.06(+0.58%) |
Mar 17, 2005 | 10.52 | 10.52 | 10.39 | 10.43 | 190,607 | -0.08(-0.78%) |
Mar 16, 2005 | 10.46 | 10.62 | 10.45 | 10.51 | 194,786 | +0.00(+0.00%) |
Mar 15, 2005 | 10.70 | 10.73 | 10.51 | 10.51 | 311,440 | -0.10(-0.99%) |
Mar 14, 2005 | 10.45 | 10.62 | 10.45 | 10.62 | 127,374 | +0.10(+0.94%) |
Mar 11, 2005 | 10.55 | 10.59 | 10.45 | 10.52 | 218,589 | +0.01(+0.05%) |
Mar 10, 2005 | 10.57 | 10.58 | 10.46 | 10.51 | 327,793 | +0.10(+1.00%) |
Mar 09, 2005 | 10.73 | 10.73 | 10.36 | 10.41 | 195,513 | -0.36(-3.32%) |
Mar 08, 2005 | 10.76 | 10.78 | 10.54 | 10.76 | 180,431 | +0.08(+0.77%) |
Mar 07, 2005 | 10.87 | 10.90 | 10.68 | 10.68 | 131,371 | -0.22(-2.02%) |
Mar 04, 2005 | 10.68 | 10.98 | 10.62 | 10.90 | 334,879 | +0.23(+2.11%) |
Mar 03, 2005 | 10.40 | 10.69 | 10.37 | 10.68 | 314,165 | +0.28(+2.65%) |
Mar 02, 2005 | 10.37 | 10.55 | 10.32 | 10.40 | 189,880 | -0.03(-0.26%) |
Mar 01, 2005 | 10.47 | 10.57 | 10.43 | 10.43 | 232,580 | -0.04(-0.42%) |
Feb 28, 2005 | 10.68 | 10.69 | 10.46 | 10.47 | 331,427 | -0.23(-2.16%) |
Feb 25, 2005 | 10.49 | 10.73 | 10.49 | 10.70 | 256,929 | +0.09(+0.83%) |
Feb 24, 2005 | 10.46 | 10.73 | 10.37 | 10.62 | 325,976 | +0.14(+1.37%) |
Feb 23, 2005 | 10.37 | 10.57 | 10.21 | 10.47 | 307,079 | +0.17(+1.66%) |
Feb 22, 2005 | 10.51 | 10.52 | 10.23 | 10.30 | 230,763 | -0.20(-1.94%) |
Feb 18, 2005 | 10.46 | 10.64 | 10.32 | 10.51 | 311,440 | +0.04(+0.42%) |
Feb 17, 2005 | 10.71 | 10.73 | 10.46 | 10.46 | 135,187 | -0.27(-2.51%) |
Feb 16, 2005 | 10.62 | 10.80 | 10.61 | 10.73 | 166,985 | +0.07(+0.62%) |
Feb 15, 2005 | 10.92 | 10.95 | 10.67 | 10.67 | 214,047 | -0.23(-2.12%) |
Feb 14, 2005 | 10.74 | 10.94 | 10.74 | 10.90 | 296,177 | +0.13(+1.18%) |
Feb 11, 2005 | 10.58 | 10.77 | 10.50 | 10.77 | 239,848 | +0.15(+1.40%) |
Feb 10, 2005 | 10.56 | 10.70 | 10.43 | 10.62 | 183,702 | +0.06(+0.57%) |
Feb 09, 2005 | 10.86 | 10.90 | 10.56 | 10.56 | 352,323 | -0.27(-2.49%) |
Feb 08, 2005 | 10.95 | 10.97 | 10.82 | 10.83 | 130,281 | -0.12(-1.11%) |
Feb 07, 2005 | 10.95 | 11.00 | 10.85 | 10.95 | 218,407 | +0.03(+0.30%) |
Feb 04, 2005 | 10.95 | 10.97 | 10.81 | 10.92 | 255,475 | +0.05(+0.46%) |
Feb 03, 2005 | 10.94 | 10.94 | 10.79 | 10.87 | 263,107 | -0.07(-0.60%) |
Feb 02, 2005 | 10.83 | 10.94 | 10.78 | 10.94 | 177,706 | +0.10(+0.91%) |