Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.770 | 10.00 | 9.580 | 9.980 | 59,100 | +0.16(+1.63%) |
Apr 28, 2005 | 9.770 | 10.20 | 9.630 | 9.820 | 50,500 | -0.10(-1.01%) |
Apr 27, 2005 | 9.950 | 10.05 | 9.910 | 9.920 | 60,500 | -0.07(-0.70%) |
Apr 26, 2005 | 10.10 | 10.10 | 9.900 | 9.990 | 31,400 | -0.07(-0.70%) |
Apr 25, 2005 | 9.930 | 10.08 | 9.900 | 10.06 | 27,300 | +0.13(+1.31%) |
Apr 22, 2005 | 9.950 | 9.970 | 9.780 | 9.930 | 28,500 | -0.12(-1.19%) |
Apr 21, 2005 | 10.04 | 10.15 | 9.860 | 10.05 | 41,500 | +0.06(+0.60%) |
Apr 20, 2005 | 10.34 | 10.45 | 9.910 | 9.990 | 22,900 | -0.35(-3.38%) |
Apr 19, 2005 | 10.23 | 10.52 | 10.23 | 10.34 | 134,100 | +0.11(+1.08%) |
Apr 18, 2005 | 10.56 | 10.82 | 10.22 | 10.23 | 26,200 | -0.38(-3.58%) |
Apr 15, 2005 | 11.05 | 11.10 | 10.60 | 10.61 | 18,400 | -0.39(-3.55%) |
Apr 14, 2005 | 11.05 | 11.20 | 11.00 | 11.00 | 22,100 | -0.26(-2.31%) |
Apr 13, 2005 | 11.60 | 11.60 | 11.26 | 11.26 | 15,200 | -0.38(-3.26%) |
Apr 12, 2005 | 11.60 | 11.70 | 11.38 | 11.64 | 10,900 | +0.00(+0.00%) |
Apr 11, 2005 | 11.85 | 11.85 | 11.55 | 11.64 | 19,700 | -0.24(-2.02%) |
Apr 08, 2005 | 11.99 | 11.99 | 11.85 | 11.88 | 14,900 | -0.11(-0.92%) |
Apr 07, 2005 | 11.90 | 12.10 | 11.87 | 11.99 | 27,000 | +0.08(+0.67%) |
Apr 06, 2005 | 11.92 | 12.05 | 11.89 | 11.91 | 132,100 | -0.05(-0.42%) |
Apr 05, 2005 | 12.20 | 12.20 | 11.95 | 11.96 | 81,700 | -0.29(-2.37%) |
Apr 04, 2005 | 12.15 | 12.47 | 12.13 | 12.25 | 95,600 | +0.07(+0.57%) |
Apr 01, 2005 | 12.26 | 12.30 | 12.00 | 12.18 | 30,200 | -0.03(-0.25%) |
Mar 31, 2005 | 12.43 | 12.47 | 12.00 | 12.21 | 57,400 | -0.12(-0.97%) |
Mar 30, 2005 | 12.25 | 12.35 | 12.22 | 12.33 | 10,400 | +0.13(+1.07%) |
Mar 29, 2005 | 12.25 | 12.35 | 12.05 | 12.20 | 31,300 | -0.10(-0.81%) |
Mar 28, 2005 | 12.15 | 12.41 | 12.15 | 12.30 | 44,600 | +0.13(+1.07%) |
Mar 24, 2005 | 12.44 | 12.49 | 12.16 | 12.17 | 42,100 | -0.26(-2.09%) |
Mar 23, 2005 | 12.30 | 12.62 | 12.12 | 12.43 | 41,200 | +0.03(+0.24%) |
Mar 22, 2005 | 12.30 | 12.69 | 12.29 | 12.40 | 26,000 | +0.15(+1.22%) |
Mar 21, 2005 | 12.20 | 12.33 | 12.10 | 12.25 | 37,900 | +0.09(+0.74%) |
Mar 18, 2005 | 12.89 | 12.89 | 12.10 | 12.16 | 81,900 | -0.63(-4.93%) |
Mar 17, 2005 | 12.81 | 12.95 | 12.78 | 12.79 | 49,600 | +0.13(+1.03%) |
Mar 16, 2005 | 12.53 | 12.77 | 12.50 | 12.66 | 27,900 | +0.09(+0.72%) |
Mar 15, 2005 | 12.80 | 12.90 | 12.51 | 12.57 | 20,400 | -0.18(-1.41%) |
Mar 14, 2005 | 12.60 | 12.89 | 12.60 | 12.75 | 15,400 | +0.16(+1.27%) |
Mar 11, 2005 | 12.55 | 12.71 | 12.50 | 12.59 | 17,600 | +0.05(+0.40%) |
Mar 10, 2005 | 12.45 | 12.55 | 12.45 | 12.54 | 43,800 | +0.09(+0.72%) |
Mar 09, 2005 | 12.40 | 12.54 | 12.36 | 12.45 | 111,000 | -0.02(-0.16%) |
Mar 08, 2005 | 12.45 | 12.57 | 12.21 | 12.47 | 53,200 | -0.02(-0.16%) |
Mar 07, 2005 | 12.42 | 12.74 | 12.42 | 12.49 | 69,000 | +0.17(+1.38%) |
Mar 04, 2005 | 12.45 | 12.45 | 12.25 | 12.32 | 32,500 | -0.08(-0.65%) |
Mar 03, 2005 | 12.48 | 12.54 | 12.35 | 12.40 | 134,400 | +0.02(+0.16%) |
Mar 02, 2005 | 12.25 | 12.47 | 12.20 | 12.38 | 43,800 | +0.08(+0.65%) |
Mar 01, 2005 | 12.10 | 12.38 | 12.10 | 12.30 | 25,700 | +0.23(+1.91%) |
Feb 28, 2005 | 12.05 | 12.16 | 11.88 | 12.07 | 37,800 | -0.02(-0.17%) |
Feb 25, 2005 | 11.95 | 12.10 | 11.95 | 12.09 | 37,900 | +0.14(+1.17%) |
Feb 24, 2005 | 11.95 | 12.05 | 11.88 | 11.95 | 22,700 | -0.01(-0.08%) |
Feb 23, 2005 | 12.16 | 12.29 | 11.90 | 11.96 | 19,400 | -0.15(-1.24%) |
Feb 22, 2005 | 12.36 | 12.58 | 11.99 | 12.11 | 53,000 | -0.15(-1.22%) |
Feb 18, 2005 | 12.30 | 12.39 | 12.16 | 12.26 | 34,600 | -0.01(-0.08%) |
Feb 17, 2005 | 11.95 | 12.45 | 11.95 | 12.27 | 53,400 | +0.37(+3.11%) |
Feb 16, 2005 | 11.80 | 11.92 | 11.20 | 11.90 | 227,300 | +0.10(+0.85%) |
Feb 15, 2005 | 12.48 | 12.53 | 11.76 | 11.80 | 42,700 | -0.68(-5.45%) |
Feb 14, 2005 | 13.00 | 13.00 | 12.42 | 12.48 | 37,200 | -0.50(-3.85%) |
Feb 11, 2005 | 13.20 | 13.20 | 12.90 | 12.98 | 38,000 | -0.17(-1.29%) |
Feb 10, 2005 | 13.45 | 13.64 | 13.10 | 13.15 | 19,400 | -0.29(-2.16%) |
Feb 09, 2005 | 13.65 | 13.85 | 13.40 | 13.44 | 68,000 | -0.26(-1.90%) |
Feb 08, 2005 | 14.16 | 14.16 | 13.55 | 13.70 | 214,000 | -0.66(-4.60%) |
Feb 07, 2005 | 14.97 | 15.09 | 14.35 | 14.36 | 33,300 | -0.66(-4.39%) |
Feb 04, 2005 | 15.02 | 15.08 | 14.95 | 15.02 | 35,900 | -0.04(-0.27%) |
Feb 03, 2005 | 15.03 | 15.10 | 14.87 | 15.06 | 220,100 | +0.07(+0.47%) |
Feb 02, 2005 | 14.80 | 15.00 | 14.71 | 14.99 | 18,900 | +0.14(+0.94%) |