Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.37 | 11.49 | 11.22 | 11.31 | 2,171,844 | +0.04(+0.31%) |
Apr 28, 2005 | 11.39 | 11.44 | 11.21 | 11.27 | 1,519,406 | -0.19(-1.69%) |
Apr 27, 2005 | 11.74 | 11.74 | 11.41 | 11.47 | 2,663,466 | -0.37(-3.15%) |
Apr 26, 2005 | 12.05 | 12.05 | 11.81 | 11.84 | 1,738,359 | -0.20(-1.66%) |
Apr 25, 2005 | 12.05 | 12.12 | 11.89 | 12.04 | 1,394,291 | +0.18(+1.51%) |
Apr 22, 2005 | 11.99 | 12.10 | 11.68 | 11.86 | 1,647,582 | +0.11(+0.93%) |
Apr 21, 2005 | 11.54 | 11.76 | 11.54 | 11.75 | 2,369,037 | +0.24(+2.10%) |
Apr 20, 2005 | 11.65 | 11.87 | 11.44 | 11.51 | 1,941,332 | -0.09(-0.79%) |
Apr 19, 2005 | 11.34 | 11.75 | 11.34 | 11.60 | 1,752,298 | +0.34(+3.06%) |
Apr 18, 2005 | 11.11 | 11.37 | 11.01 | 11.26 | 1,366,072 | +0.14(+1.24%) |
Apr 15, 2005 | 11.47 | 11.49 | 11.08 | 11.12 | 2,413,575 | -0.35(-3.08%) |
Apr 14, 2005 | 11.46 | 11.66 | 11.36 | 11.47 | 2,211,622 | +0.08(+0.72%) |
Apr 13, 2005 | 11.71 | 11.79 | 11.38 | 11.39 | 2,249,361 | -0.36(-3.06%) |
Apr 12, 2005 | 11.83 | 11.86 | 11.56 | 11.75 | 2,241,201 | -0.14(-1.21%) |
Apr 11, 2005 | 11.75 | 11.96 | 11.65 | 11.89 | 1,030,503 | +0.14(+1.20%) |
Apr 08, 2005 | 11.97 | 12.09 | 11.75 | 11.75 | 1,488,467 | -0.22(-1.84%) |
Apr 07, 2005 | 12.06 | 12.12 | 11.77 | 11.97 | 3,033,373 | +0.01(+0.07%) |
Apr 06, 2005 | 11.58 | 11.96 | 11.58 | 11.96 | 2,487,013 | +0.32(+2.75%) |
Apr 05, 2005 | 11.73 | 11.81 | 11.51 | 11.64 | 938,707 | -0.08(-0.70%) |
Apr 04, 2005 | 11.88 | 11.92 | 11.57 | 11.72 | 1,443,589 | -0.05(-0.42%) |
Apr 01, 2005 | 11.76 | 11.84 | 11.52 | 11.77 | 1,699,940 | +0.10(+0.86%) |
Mar 31, 2005 | 11.44 | 11.76 | 11.44 | 11.67 | 2,106,906 | +0.42(+3.76%) |
Mar 30, 2005 | 11.15 | 11.25 | 10.86 | 11.25 | 1,948,811 | +0.14(+1.30%) |
Mar 29, 2005 | 11.54 | 11.69 | 11.09 | 11.11 | 2,097,046 | -0.35(-3.03%) |
Mar 28, 2005 | 11.29 | 11.59 | 11.24 | 11.45 | 1,862,114 | +0.17(+1.49%) |
Mar 24, 2005 | 11.38 | 11.46 | 11.23 | 11.29 | 1,811,796 | +0.11(+0.95%) |
Mar 23, 2005 | 11.47 | 11.47 | 11.05 | 11.18 | 2,055,908 | -0.35(-3.06%) |
Mar 22, 2005 | 11.54 | 11.87 | 11.50 | 11.53 | 1,845,115 | +0.06(+0.54%) |
Mar 21, 2005 | 11.60 | 11.63 | 11.37 | 11.47 | 926,467 | -0.09(-0.76%) |
Mar 18, 2005 | 11.49 | 11.60 | 11.42 | 11.56 | 2,145,665 | +0.09(+0.82%) |
Mar 17, 2005 | 11.61 | 11.68 | 11.43 | 11.47 | 1,677,501 | +0.08(+0.72%) |
Mar 16, 2005 | 11.30 | 11.60 | 11.24 | 11.38 | 2,249,701 | +0.06(+0.49%) |
Mar 15, 2005 | 11.49 | 11.70 | 11.33 | 11.33 | 3,238,046 | -0.01(-0.13%) |
Mar 14, 2005 | 11.24 | 11.40 | 11.00 | 11.34 | 1,452,089 | +0.14(+1.26%) |
Mar 11, 2005 | 11.07 | 11.48 | 11.07 | 11.20 | 1,422,510 | +0.09(+0.77%) |
Mar 10, 2005 | 11.41 | 11.41 | 11.00 | 11.12 | 2,301,719 | -0.32(-2.80%) |
Mar 09, 2005 | 11.92 | 11.97 | 11.42 | 11.44 | 2,824,621 | -0.42(-3.57%) |
Mar 08, 2005 | 11.98 | 12.12 | 11.82 | 11.86 | 2,031,768 | -0.12(-1.01%) |
Mar 07, 2005 | 12.09 | 12.12 | 11.89 | 11.98 | 1,113,461 | -0.11(-0.90%) |
Mar 04, 2005 | 12.13 | 12.17 | 11.96 | 12.09 | 1,748,558 | +0.02(+0.17%) |
Mar 03, 2005 | 11.71 | 12.12 | 11.71 | 12.07 | 2,073,927 | +0.38(+3.27%) |
Mar 02, 2005 | 11.63 | 11.84 | 11.60 | 11.69 | 1,568,705 | -0.00(-0.02%) |
Mar 01, 2005 | 11.78 | 11.90 | 11.58 | 11.69 | 2,482,253 | -0.09(-0.75%) |
Feb 28, 2005 | 11.95 | 12.19 | 11.58 | 11.78 | 2,479,533 | -0.14(-1.18%) |
Feb 25, 2005 | 11.81 | 12.01 | 11.72 | 11.92 | 2,113,026 | +0.11(+0.92%) |
Feb 24, 2005 | 11.84 | 11.91 | 11.58 | 11.81 | 2,306,139 | +0.04(+0.32%) |
Feb 23, 2005 | 11.69 | 11.84 | 11.69 | 11.77 | 1,571,085 | +0.09(+0.73%) |
Feb 22, 2005 | 12.05 | 12.05 | 11.67 | 11.69 | 1,604,403 | -0.26(-2.21%) |
Feb 18, 2005 | 11.84 | 11.97 | 11.79 | 11.95 | 1,575,164 | +0.16(+1.32%) |
Feb 17, 2005 | 12.06 | 12.10 | 11.77 | 11.79 | 2,141,585 | -0.21(-1.79%) |
Feb 16, 2005 | 11.69 | 12.05 | 11.68 | 12.01 | 2,233,041 | +0.32(+2.77%) |
Feb 15, 2005 | 11.68 | 11.78 | 11.59 | 11.69 | 1,839,675 | +0.03(+0.28%) |
Feb 14, 2005 | 11.74 | 11.78 | 11.56 | 11.65 | 1,840,695 | -0.09(-0.73%) |
Feb 11, 2005 | 11.59 | 11.76 | 11.51 | 11.74 | 1,508,187 | +0.12(+1.04%) |
Feb 10, 2005 | 11.40 | 11.62 | 11.29 | 11.62 | 1,756,718 | +0.30(+2.68%) |
Feb 09, 2005 | 11.64 | 11.64 | 11.23 | 11.32 | 1,373,212 | -0.03(-0.23%) |
Feb 08, 2005 | 11.35 | 11.45 | 11.27 | 11.34 | 1,355,192 | -0.01(-0.13%) |
Feb 07, 2005 | 11.50 | 11.56 | 11.20 | 11.36 | 1,052,603 | -0.15(-1.28%) |
Feb 04, 2005 | 11.45 | 11.51 | 11.34 | 11.50 | 2,288,460 | +0.08(+0.72%) |
Feb 03, 2005 | 11.47 | 11.47 | 11.16 | 11.42 | 1,342,953 | -0.05(-0.41%) |
Feb 02, 2005 | 11.15 | 11.47 | 11.14 | 11.47 | 2,152,124 | +0.34(+3.09%) |