Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.99 | 11.99 | 11.74 | 11.97 | 822,559 | +0.05(+0.46%) |
Apr 28, 2005 | 11.99 | 12.01 | 11.86 | 11.91 | 449,657 | -0.15(-1.27%) |
Apr 27, 2005 | 11.91 | 12.09 | 11.82 | 12.07 | 512,311 | +0.12(+1.00%) |
Apr 26, 2005 | 11.92 | 11.97 | 11.84 | 11.95 | 600,551 | +0.02(+0.21%) |
Apr 25, 2005 | 11.91 | 11.93 | 11.79 | 11.92 | 599,543 | +0.16(+1.35%) |
Apr 22, 2005 | 11.76 | 11.78 | 11.64 | 11.76 | 564,288 | +0.02(+0.21%) |
Apr 21, 2005 | 11.64 | 11.74 | 11.54 | 11.74 | 485,719 | +0.20(+1.72%) |
Apr 20, 2005 | 11.59 | 11.68 | 11.52 | 11.54 | 649,505 | -0.14(-1.19%) |
Apr 19, 2005 | 11.64 | 11.74 | 11.61 | 11.68 | 566,504 | +0.07(+0.60%) |
Apr 18, 2005 | 11.59 | 11.65 | 11.51 | 11.61 | 655,952 | +0.08(+0.73%) |
Apr 15, 2005 | 11.48 | 11.60 | 11.46 | 11.53 | 703,698 | +0.04(+0.39%) |
Apr 14, 2005 | 11.59 | 11.62 | 11.45 | 11.48 | 488,539 | -0.10(-0.90%) |
Apr 13, 2005 | 11.66 | 11.69 | 11.53 | 11.59 | 537,494 | -0.06(-0.55%) |
Apr 12, 2005 | 11.37 | 11.65 | 11.31 | 11.65 | 740,968 | +0.28(+2.44%) |
Apr 11, 2005 | 11.41 | 11.44 | 11.32 | 11.37 | 376,930 | -0.02(-0.17%) |
Apr 08, 2005 | 11.56 | 11.57 | 11.39 | 11.39 | 552,603 | -0.19(-1.67%) |
Apr 07, 2005 | 11.49 | 11.59 | 11.33 | 11.59 | 820,947 | +0.14(+1.21%) |
Apr 06, 2005 | 11.36 | 11.48 | 11.34 | 11.45 | 560,460 | +0.08(+0.70%) |
Apr 05, 2005 | 11.29 | 11.40 | 11.27 | 11.37 | 509,491 | +0.04(+0.39%) |
Apr 04, 2005 | 11.29 | 11.37 | 11.16 | 11.32 | 458,522 | +0.01(+0.13%) |
Apr 01, 2005 | 11.43 | 11.51 | 11.23 | 11.31 | 611,631 | -0.05(-0.44%) |
Mar 31, 2005 | 11.42 | 11.51 | 11.29 | 11.36 | 613,847 | -0.06(-0.52%) |
Mar 30, 2005 | 11.29 | 11.42 | 11.21 | 11.42 | 883,400 | +0.19(+1.73%) |
Mar 29, 2005 | 11.30 | 11.45 | 11.20 | 11.22 | 577,786 | -0.06(-0.57%) |
Mar 28, 2005 | 11.32 | 11.46 | 11.27 | 11.29 | 560,863 | -0.05(-0.48%) |
Mar 24, 2005 | 11.30 | 11.52 | 11.27 | 11.34 | 583,024 | +0.04(+0.40%) |
Mar 23, 2005 | 11.42 | 11.49 | 10.92 | 11.30 | 686,171 | -0.12(-1.04%) |
Mar 22, 2005 | 11.57 | 11.75 | 11.42 | 11.42 | 732,708 | -0.17(-1.50%) |
Mar 21, 2005 | 11.69 | 11.69 | 11.50 | 11.59 | 534,472 | -0.05(-0.43%) |
Mar 18, 2005 | 11.95 | 11.95 | 11.62 | 11.64 | 1,011,327 | -0.21(-1.76%) |
Mar 17, 2005 | 11.73 | 11.85 | 11.68 | 11.85 | 455,298 | +0.18(+1.53%) |
Mar 16, 2005 | 11.71 | 11.78 | 11.61 | 11.67 | 629,158 | -0.01(-0.13%) |
Mar 15, 2005 | 11.89 | 12.02 | 11.67 | 11.68 | 695,035 | -0.09(-0.76%) |
Mar 14, 2005 | 11.62 | 11.80 | 11.57 | 11.77 | 501,433 | +0.23(+2.02%) |
Mar 11, 2005 | 11.74 | 11.79 | 11.51 | 11.54 | 561,468 | -0.27(-2.27%) |
Mar 10, 2005 | 11.78 | 11.89 | 11.67 | 11.81 | 570,130 | +0.11(+0.98%) |
Mar 09, 2005 | 12.08 | 12.08 | 11.66 | 11.69 | 1,015,960 | -0.45(-3.68%) |
Mar 08, 2005 | 12.27 | 12.27 | 12.04 | 12.14 | 604,378 | -0.08(-0.65%) |
Mar 07, 2005 | 12.27 | 12.33 | 12.04 | 12.22 | 641,648 | +0.02(+0.20%) |
Mar 04, 2005 | 11.91 | 12.20 | 11.89 | 12.20 | 457,111 | +0.27(+2.25%) |
Mar 03, 2005 | 11.94 | 11.94 | 11.81 | 11.93 | 463,155 | +0.06(+0.54%) |
Mar 02, 2005 | 11.93 | 11.93 | 11.69 | 11.86 | 715,181 | +0.03(+0.29%) |
Mar 01, 2005 | 11.67 | 11.87 | 11.65 | 11.83 | 771,590 | +0.15(+1.32%) |
Feb 28, 2005 | 11.91 | 11.91 | 11.60 | 11.67 | 987,555 | -0.25(-2.08%) |
Feb 25, 2005 | 11.61 | 11.94 | 11.58 | 11.92 | 499,821 | +0.23(+1.95%) |
Feb 24, 2005 | 11.72 | 11.79 | 11.62 | 11.69 | 719,210 | +0.02(+0.21%) |
Feb 23, 2005 | 11.68 | 11.85 | 11.67 | 11.67 | 810,673 | +0.00(+0.04%) |
Feb 22, 2005 | 12.06 | 12.06 | 11.64 | 11.66 | 969,222 | -0.39(-3.25%) |
Feb 18, 2005 | 12.31 | 12.31 | 12.04 | 12.06 | 629,964 | -0.24(-1.94%) |
Feb 17, 2005 | 12.38 | 12.46 | 12.26 | 12.30 | 457,716 | -0.12(-1.00%) |
Feb 16, 2005 | 12.21 | 12.44 | 12.21 | 12.42 | 568,922 | +0.09(+0.73%) |
Feb 15, 2005 | 12.25 | 12.46 | 12.22 | 12.33 | 605,184 | +0.01(+0.08%) |
Feb 14, 2005 | 12.36 | 12.47 | 12.26 | 12.32 | 639,835 | +0.03(+0.24%) |
Feb 11, 2005 | 12.27 | 12.31 | 12.06 | 12.29 | 903,546 | +0.17(+1.43%) |
Feb 10, 2005 | 11.94 | 12.12 | 11.88 | 12.12 | 494,784 | +0.14(+1.16%) |
Feb 09, 2005 | 12.08 | 12.10 | 11.95 | 11.98 | 584,232 | -0.08(-0.70%) |
Feb 08, 2005 | 11.89 | 12.08 | 11.89 | 12.06 | 348,726 | +0.17(+1.46%) |
Feb 07, 2005 | 12.08 | 12.18 | 11.88 | 11.89 | 547,567 | -0.12(-0.99%) |
Feb 04, 2005 | 11.74 | 12.01 | 11.74 | 12.01 | 568,317 | +0.31(+2.63%) |
Feb 03, 2005 | 11.86 | 11.88 | 11.67 | 11.70 | 545,754 | -0.19(-1.59%) |
Feb 02, 2005 | 11.77 | 11.89 | 11.63 | 11.89 | 636,209 | +0.19(+1.61%) |