Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.102 | 9.112 | 9.102 | 9.112 | 680 | +0.05(+0.57%) |
Apr 28, 2005 | 9.308 | 9.308 | 9.061 | 9.061 | 11,959 | -0.35(-3.72%) |
Apr 27, 2005 | 9.565 | 9.565 | 9.410 | 9.410 | 2,430 | -0.26(-2.66%) |
Apr 26, 2005 | 9.668 | 9.668 | 9.668 | 9.668 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 9.822 | 9.822 | 9.668 | 9.668 | 680 | -0.05(-0.53%) |
Apr 22, 2005 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 9.719 | 9.719 | 9.719 | 9.719 | 486 | -0.05(-0.53%) |
Apr 20, 2005 | 9.770 | 9.770 | 9.770 | 9.770 | 6,320 | +0.14(+1.50%) |
Apr 19, 2005 | 9.513 | 9.637 | 9.513 | 9.626 | 3,403 | +0.21(+2.18%) |
Apr 18, 2005 | 9.421 | 9.421 | 9.421 | 9.421 | 972 | -0.04(-0.43%) |
Apr 15, 2005 | 9.462 | 9.462 | 9.462 | 9.462 | 1,944 | -0.10(-1.08%) |
Apr 14, 2005 | 9.822 | 9.822 | 9.565 | 9.565 | 21,391 | -0.36(-3.63%) |
Apr 13, 2005 | 9.925 | 9.925 | 9.925 | 9.925 | 6,320 | -0.01(-0.10%) |
Apr 12, 2005 | 9.935 | 9.935 | 9.935 | 9.935 | 583 | -0.14(-1.43%) |
Apr 11, 2005 | 10.08 | 10.08 | 10.08 | 10.08 | 1,555 | -0.01(-0.10%) |
Apr 08, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 194 | -0.01(-0.10%) |
Apr 06, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 10.03 | 10.10 | 10.03 | 10.10 | 10,890 | +0.07(+0.72%) |
Apr 01, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 1,458 | +0.00(+0.00%) |
Mar 31, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 291 | -0.31(-2.99%) |
Mar 29, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 972 | -0.10(-0.98%) |
Mar 22, 2005 | 10.45 | 10.48 | 10.44 | 10.44 | 10,792 | -0.05(-0.49%) |
Mar 21, 2005 | 10.64 | 10.64 | 10.49 | 10.49 | 13,515 | -0.22(-2.02%) |
Mar 18, 2005 | 10.70 | 10.71 | 10.70 | 10.71 | 194 | -0.09(-0.86%) |
Mar 17, 2005 | 10.79 | 10.80 | 10.70 | 10.80 | 11,473 | +0.08(+0.77%) |
Mar 16, 2005 | 10.64 | 10.72 | 10.64 | 10.72 | 3,403 | +0.01(+0.10%) |
Mar 15, 2005 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 10.80 | 10.80 | 10.71 | 10.71 | 12,154 | -0.04(-0.38%) |
Mar 11, 2005 | 10.76 | 10.76 | 10.75 | 10.75 | 2,430 | +0.00(+0.00%) |
Mar 10, 2005 | 10.76 | 10.76 | 10.75 | 10.75 | 9,237 | -0.06(-0.57%) |
Mar 09, 2005 | 10.87 | 10.88 | 10.80 | 10.81 | 2,722 | +0.01(+0.10%) |
Mar 08, 2005 | 10.55 | 10.80 | 10.55 | 10.80 | 2,236 | +0.17(+1.65%) |
Mar 07, 2005 | 10.63 | 10.63 | 10.54 | 10.62 | 6,320 | +0.11(+1.08%) |
Mar 04, 2005 | 10.52 | 10.52 | 10.51 | 10.51 | 6,806 | +0.23(+2.20%) |
Mar 03, 2005 | 10.40 | 10.40 | 10.28 | 10.28 | 14,584 | -0.23(-2.15%) |
Mar 02, 2005 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 10.50 | 10.51 | 10.50 | 10.51 | 5,056 | +0.36(+3.55%) |
Feb 24, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 10.13 | 10.15 | 10.13 | 10.15 | 2,528 | +0.12(+1.23%) |
Feb 18, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 2,333 | +0.00(+0.00%) |
Feb 17, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 2,430 | +0.05(+0.52%) |
Feb 16, 2005 | 9.976 | 9.976 | 9.976 | 9.976 | 2,430 | -0.02(-0.21%) |
Feb 15, 2005 | 9.997 | 9.997 | 9.997 | 9.997 | 486 | +0.05(+0.52%) |
Feb 14, 2005 | 9.894 | 9.945 | 9.873 | 9.945 | 3,014 | +0.10(+1.04%) |
Feb 11, 2005 | 9.791 | 9.914 | 9.791 | 9.842 | 10,209 | +0.07(+0.74%) |
Feb 10, 2005 | 9.513 | 9.770 | 9.513 | 9.770 | 6,709 | +0.29(+3.04%) |
Feb 09, 2005 | 9.462 | 9.482 | 9.462 | 9.482 | 1,069 | +0.02(+0.22%) |
Feb 08, 2005 | 9.462 | 9.462 | 9.452 | 9.462 | 3,597 | -0.19(-1.92%) |
Feb 07, 2005 | 9.647 | 9.647 | 9.647 | 9.647 | 291 | +0.00(+0.00%) |
Feb 04, 2005 | 9.616 | 9.647 | 9.616 | 9.647 | 1,458 | +0.03(+0.32%) |
Feb 03, 2005 | 9.770 | 9.770 | 9.616 | 9.616 | 3,694 | -0.21(-2.09%) |
Feb 02, 2005 | 9.822 | 9.822 | 9.822 | 9.822 | 0 | +0.00(+0.00%) |