Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.79 | 11.83 | 11.47 | 11.67 | 1,766,965 | -0.07(-0.57%) |
Apr 28, 2005 | 11.99 | 11.99 | 11.68 | 11.73 | 2,022,261 | -0.26(-2.18%) |
Apr 27, 2005 | 12.01 | 12.11 | 11.93 | 11.99 | 2,349,402 | -0.08(-0.62%) |
Apr 26, 2005 | 12.30 | 12.46 | 12.07 | 12.07 | 2,441,805 | -0.47(-3.76%) |
Apr 25, 2005 | 12.47 | 12.58 | 12.34 | 12.54 | 1,518,447 | +0.16(+1.27%) |
Apr 22, 2005 | 12.55 | 12.60 | 12.34 | 12.38 | 2,323,420 | -0.14(-1.11%) |
Apr 21, 2005 | 12.56 | 12.66 | 12.41 | 12.52 | 2,829,042 | -0.01(-0.05%) |
Apr 20, 2005 | 12.88 | 12.88 | 12.46 | 12.53 | 2,828,138 | -0.35(-2.75%) |
Apr 19, 2005 | 12.64 | 12.94 | 12.61 | 12.88 | 2,172,050 | +0.25(+2.02%) |
Apr 18, 2005 | 12.36 | 12.71 | 12.27 | 12.63 | 2,160,979 | +0.33(+2.72%) |
Apr 15, 2005 | 12.59 | 12.59 | 12.28 | 12.29 | 2,059,087 | -0.32(-2.54%) |
Apr 14, 2005 | 12.83 | 12.88 | 12.56 | 12.61 | 1,728,332 | -0.21(-1.66%) |
Apr 13, 2005 | 13.17 | 13.18 | 12.64 | 12.83 | 3,110,771 | -0.44(-3.29%) |
Apr 12, 2005 | 12.78 | 13.31 | 12.71 | 13.26 | 2,589,109 | +0.47(+3.70%) |
Apr 11, 2005 | 12.82 | 12.88 | 12.70 | 12.79 | 2,820,683 | -0.04(-0.28%) |
Apr 08, 2005 | 12.64 | 13.17 | 12.64 | 12.82 | 5,574,040 | +0.77(+6.39%) |
Apr 07, 2005 | 11.75 | 12.06 | 11.72 | 12.05 | 1,118,784 | +0.32(+2.70%) |
Apr 06, 2005 | 11.88 | 11.88 | 11.71 | 11.74 | 1,887,609 | -0.09(-0.77%) |
Apr 05, 2005 | 11.77 | 11.92 | 11.77 | 11.83 | 788,254 | +0.10(+0.83%) |
Apr 04, 2005 | 11.74 | 11.77 | 11.63 | 11.73 | 850,836 | -0.04(-0.32%) |
Apr 01, 2005 | 11.73 | 11.99 | 11.73 | 11.77 | 1,712,065 | +0.07(+0.59%) |
Mar 31, 2005 | 11.64 | 11.73 | 11.55 | 11.70 | 937,817 | +0.06(+0.49%) |
Mar 30, 2005 | 11.35 | 11.68 | 11.35 | 11.64 | 1,244,625 | +0.27(+2.33%) |
Mar 29, 2005 | 11.34 | 11.49 | 11.32 | 11.38 | 827,340 | -0.00(-0.02%) |
Mar 28, 2005 | 11.22 | 11.44 | 11.22 | 11.38 | 874,784 | +0.19(+1.70%) |
Mar 24, 2005 | 11.14 | 11.32 | 10.84 | 11.19 | 1,460,835 | +0.06(+0.56%) |
Mar 23, 2005 | 11.28 | 11.28 | 11.13 | 11.13 | 1,595,939 | -0.10(-0.89%) |
Mar 22, 2005 | 11.20 | 11.35 | 11.20 | 11.23 | 1,561,598 | -0.02(-0.14%) |
Mar 21, 2005 | 11.41 | 11.46 | 11.13 | 11.24 | 1,564,309 | -0.20(-1.74%) |
Mar 18, 2005 | 11.46 | 11.49 | 11.35 | 11.44 | 1,148,832 | -0.01(-0.10%) |
Mar 17, 2005 | 11.56 | 11.56 | 11.43 | 11.45 | 865,069 | -0.10(-0.86%) |
Mar 16, 2005 | 11.53 | 11.61 | 11.51 | 11.55 | 1,191,306 | +0.00(+0.04%) |
Mar 15, 2005 | 11.68 | 11.68 | 11.54 | 11.55 | 872,073 | -0.11(-0.93%) |
Mar 14, 2005 | 11.59 | 11.76 | 11.59 | 11.66 | 1,661,006 | +0.12(+1.04%) |
Mar 11, 2005 | 11.73 | 11.82 | 11.48 | 11.54 | 1,362,784 | -0.19(-1.64%) |
Mar 10, 2005 | 11.75 | 11.82 | 11.72 | 11.73 | 858,969 | -0.01(-0.11%) |
Mar 09, 2005 | 11.80 | 11.88 | 11.29 | 11.74 | 1,404,580 | +0.02(+0.15%) |
Mar 08, 2005 | 11.84 | 12.01 | 11.71 | 11.73 | 1,987,694 | -0.39(-3.20%) |
Mar 07, 2005 | 12.06 | 12.26 | 12.05 | 12.11 | 674,614 | +0.05(+0.42%) |
Mar 04, 2005 | 12.12 | 12.17 | 12.02 | 12.06 | 886,306 | +0.06(+0.50%) |
Mar 03, 2005 | 11.94 | 12.09 | 11.91 | 12.00 | 877,721 | +0.08(+0.65%) |
Mar 02, 2005 | 11.84 | 11.99 | 11.76 | 11.92 | 674,162 | +0.09(+0.79%) |
Mar 01, 2005 | 11.79 | 11.90 | 11.76 | 11.83 | 1,275,350 | -0.02(-0.13%) |
Feb 28, 2005 | 12.05 | 12.06 | 11.78 | 11.85 | 1,219,773 | -0.20(-1.67%) |
Feb 25, 2005 | 11.92 | 12.05 | 11.87 | 12.05 | 726,803 | +0.09(+0.72%) |
Feb 24, 2005 | 11.77 | 11.96 | 11.76 | 11.96 | 1,240,106 | +0.19(+1.62%) |
Feb 23, 2005 | 11.64 | 11.79 | 11.64 | 11.77 | 2,313,479 | +0.13(+1.12%) |
Feb 22, 2005 | 11.70 | 11.85 | 11.58 | 11.64 | 1,297,717 | -0.20(-1.70%) |
Feb 18, 2005 | 11.73 | 11.97 | 11.70 | 11.84 | 2,084,616 | -0.20(-1.65%) |
Feb 17, 2005 | 12.18 | 12.19 | 11.88 | 12.04 | 2,536,242 | -0.36(-2.93%) |
Feb 16, 2005 | 12.49 | 12.69 | 12.40 | 12.40 | 1,567,247 | -0.09(-0.71%) |
Feb 15, 2005 | 12.23 | 12.51 | 12.23 | 12.49 | 1,453,380 | +0.26(+2.12%) |
Feb 14, 2005 | 12.25 | 12.36 | 12.13 | 12.23 | 769,955 | -0.02(-0.16%) |
Feb 11, 2005 | 12.08 | 12.25 | 12.01 | 12.25 | 1,223,613 | +0.16(+1.34%) |
Feb 10, 2005 | 11.84 | 12.13 | 11.75 | 12.09 | 1,339,739 | +0.22(+1.86%) |
Feb 09, 2005 | 11.97 | 11.97 | 11.74 | 11.87 | 883,143 | -0.10(-0.81%) |
Feb 08, 2005 | 11.97 | 12.00 | 11.91 | 11.97 | 1,082,184 | -0.03(-0.24%) |
Feb 07, 2005 | 12.17 | 12.19 | 11.95 | 12.00 | 1,417,458 | -0.17(-1.44%) |
Feb 04, 2005 | 11.98 | 12.23 | 11.95 | 12.17 | 1,632,313 | +0.17(+1.38%) |
Feb 03, 2005 | 12.17 | 12.25 | 11.98 | 12.01 | 4,119,530 | +0.16(+1.38%) |
Feb 02, 2005 | 11.67 | 11.92 | 11.62 | 11.84 | 2,308,509 | +0.11(+0.92%) |