Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.51 | 10.57 | 10.14 | 10.34 | 107,432 | -0.19(-1.78%) |
Apr 28, 2005 | 10.51 | 10.68 | 10.18 | 10.53 | 136,029 | -0.03(-0.29%) |
Apr 27, 2005 | 10.29 | 10.73 | 10.23 | 10.56 | 59,929 | +0.30(+2.88%) |
Apr 26, 2005 | 10.72 | 10.91 | 10.14 | 10.27 | 97,055 | -0.58(-5.38%) |
Apr 25, 2005 | 10.13 | 10.90 | 10.10 | 10.85 | 128,780 | +0.82(+8.15%) |
Apr 22, 2005 | 11.05 | 11.06 | 10.00 | 10.03 | 162,154 | -0.94(-8.59%) |
Apr 21, 2005 | 10.73 | 11.01 | 10.47 | 10.98 | 88,321 | +0.43(+4.06%) |
Apr 20, 2005 | 10.90 | 11.06 | 10.43 | 10.55 | 103,913 | -0.49(-4.45%) |
Apr 19, 2005 | 10.69 | 11.19 | 10.55 | 11.04 | 120,963 | +0.45(+4.27%) |
Apr 18, 2005 | 10.45 | 10.73 | 10.39 | 10.59 | 127,939 | +0.06(+0.59%) |
Apr 15, 2005 | 10.72 | 11.02 | 10.41 | 10.52 | 133,175 | -0.30(-2.81%) |
Apr 14, 2005 | 11.44 | 11.44 | 10.60 | 10.83 | 178,505 | -0.50(-4.40%) |
Apr 13, 2005 | 11.68 | 11.72 | 11.28 | 11.33 | 74,485 | -0.33(-2.87%) |
Apr 12, 2005 | 11.35 | 11.67 | 11.20 | 11.66 | 76,819 | +0.21(+1.84%) |
Apr 11, 2005 | 11.41 | 11.60 | 11.41 | 11.45 | 87,064 | -0.05(-0.41%) |
Apr 08, 2005 | 11.43 | 11.68 | 11.34 | 11.50 | 92,468 | +0.00(+0.00%) |
Apr 07, 2005 | 11.82 | 11.82 | 11.44 | 11.50 | 104,719 | -0.26(-2.19%) |
Apr 06, 2005 | 12.05 | 12.05 | 11.54 | 11.75 | 191,120 | -0.23(-1.95%) |
Apr 05, 2005 | 11.61 | 12.07 | 11.34 | 11.99 | 272,897 | +0.39(+3.36%) |
Apr 04, 2005 | 11.53 | 11.65 | 11.36 | 11.60 | 50,777 | +0.05(+0.47%) |
Apr 01, 2005 | 11.53 | 11.65 | 11.47 | 11.54 | 151,675 | +0.07(+0.61%) |
Mar 31, 2005 | 11.56 | 11.56 | 11.29 | 11.47 | 106,230 | -0.04(-0.34%) |
Mar 30, 2005 | 11.43 | 11.59 | 11.36 | 11.51 | 91,309 | +0.12(+1.02%) |
Mar 29, 2005 | 11.56 | 11.57 | 11.29 | 11.40 | 168,288 | -0.05(-0.41%) |
Mar 28, 2005 | 11.15 | 11.54 | 11.06 | 11.44 | 197,158 | +0.12(+1.03%) |
Mar 24, 2005 | 11.28 | 11.63 | 11.28 | 11.33 | 137,271 | -0.01(-0.07%) |
Mar 23, 2005 | 11.24 | 11.58 | 11.24 | 11.33 | 72,388 | -0.25(-2.15%) |
Mar 22, 2005 | 11.68 | 11.68 | 11.48 | 11.58 | 82,141 | -0.06(-0.54%) |
Mar 21, 2005 | 11.61 | 11.68 | 11.41 | 11.65 | 143,230 | +0.23(+1.98%) |
Mar 18, 2005 | 11.48 | 11.68 | 11.41 | 11.42 | 174,156 | -0.19(-1.61%) |
Mar 17, 2005 | 11.18 | 11.76 | 11.16 | 11.61 | 281,474 | +0.20(+1.78%) |
Mar 16, 2005 | 11.22 | 11.50 | 10.98 | 11.40 | 199,413 | +0.20(+1.81%) |
Mar 15, 2005 | 11.22 | 11.27 | 11.17 | 11.20 | 128,517 | +0.06(+0.56%) |
Mar 14, 2005 | 11.08 | 11.22 | 11.01 | 11.14 | 196,466 | +0.04(+0.35%) |
Mar 11, 2005 | 11.15 | 11.40 | 10.98 | 11.10 | 73,008 | -0.15(-1.32%) |
Mar 10, 2005 | 11.16 | 11.33 | 11.09 | 11.25 | 169,446 | +0.06(+0.56%) |
Mar 09, 2005 | 11.49 | 11.49 | 11.08 | 11.19 | 138,848 | -0.07(-0.62%) |
Mar 08, 2005 | 11.43 | 11.43 | 11.15 | 11.26 | 137,160 | -0.02(-0.21%) |
Mar 07, 2005 | 10.94 | 11.33 | 10.75 | 11.28 | 221,385 | +0.07(+0.63%) |
Mar 04, 2005 | 11.31 | 11.43 | 11.10 | 11.21 | 206,130 | +0.00(+0.00%) |
Mar 03, 2005 | 11.33 | 11.33 | 11.03 | 11.21 | 239,509 | -0.05(-0.41%) |
Mar 02, 2005 | 11.68 | 11.68 | 11.11 | 11.26 | 229,019 | -0.25(-2.17%) |
Mar 01, 2005 | 11.06 | 11.65 | 10.87 | 11.51 | 315,839 | +0.58(+5.28%) |
Feb 28, 2005 | 10.92 | 11.02 | 10.52 | 10.93 | 340,626 | +0.14(+1.30%) |
Feb 25, 2005 | 10.62 | 10.87 | 10.13 | 10.79 | 288,755 | +0.14(+1.32%) |
Feb 24, 2005 | 9.971 | 10.73 | 9.971 | 10.65 | 184,411 | +0.63(+6.30%) |
Feb 23, 2005 | 10.44 | 10.51 | 9.971 | 10.02 | 186,744 | -0.05(-0.54%) |
Feb 22, 2005 | 10.98 | 10.99 | 10.07 | 10.07 | 147,834 | -0.73(-6.78%) |
Feb 18, 2005 | 10.84 | 10.98 | 10.48 | 10.80 | 99,661 | +0.18(+1.69%) |
Feb 17, 2005 | 11.22 | 11.28 | 10.50 | 10.62 | 136,689 | -0.42(-3.81%) |
Feb 16, 2005 | 10.71 | 11.17 | 10.46 | 11.05 | 128,493 | +0.47(+4.42%) |
Feb 15, 2005 | 10.45 | 10.65 | 10.23 | 10.58 | 146,067 | +0.06(+0.59%) |
Feb 14, 2005 | 10.77 | 10.83 | 10.38 | 10.52 | 212,527 | -0.49(-4.46%) |
Feb 11, 2005 | 10.79 | 11.21 | 10.46 | 11.01 | 67,738 | +0.48(+4.59%) |
Feb 10, 2005 | 11.18 | 11.18 | 10.46 | 10.52 | 53,979 | -0.40(-3.64%) |
Feb 09, 2005 | 11.35 | 11.35 | 10.66 | 10.92 | 152,206 | -0.21(-1.89%) |
Feb 08, 2005 | 11.05 | 11.23 | 10.99 | 11.13 | 179,467 | +0.21(+1.93%) |
Feb 07, 2005 | 10.53 | 11.46 | 10.51 | 10.92 | 209,469 | +0.40(+3.77%) |
Feb 04, 2005 | 11.06 | 11.06 | 10.48 | 10.52 | 220,687 | -0.67(-5.98%) |
Feb 03, 2005 | 10.69 | 11.36 | 10.52 | 11.19 | 222,902 | +0.65(+6.13%) |
Feb 02, 2005 | 10.55 | 10.69 | 10.40 | 10.55 | 173,948 | +0.06(+0.59%) |