Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.66 | 11.73 | 11.55 | 11.64 | 233,441 | -0.02(-0.19%) |
Apr 28, 2005 | 11.73 | 11.75 | 11.62 | 11.66 | 90,945 | -0.02(-0.19%) |
Apr 27, 2005 | 11.66 | 11.77 | 11.63 | 11.68 | 79,464 | +0.02(+0.19%) |
Apr 26, 2005 | 11.66 | 11.74 | 11.61 | 11.66 | 118,409 | -0.03(-0.27%) |
Apr 25, 2005 | 11.57 | 11.71 | 11.48 | 11.69 | 160,054 | +0.15(+1.27%) |
Apr 22, 2005 | 11.59 | 11.59 | 11.35 | 11.55 | 142,045 | -0.00(-0.04%) |
Apr 21, 2005 | 11.54 | 11.66 | 11.43 | 11.55 | 148,123 | +0.08(+0.70%) |
Apr 20, 2005 | 11.63 | 11.63 | 11.41 | 11.47 | 142,270 | -0.16(-1.34%) |
Apr 19, 2005 | 11.39 | 11.63 | 11.35 | 11.63 | 103,776 | +0.20(+1.71%) |
Apr 18, 2005 | 11.23 | 11.48 | 11.20 | 11.43 | 75,187 | +0.20(+1.78%) |
Apr 15, 2005 | 11.32 | 11.46 | 11.21 | 11.23 | 92,971 | -0.08(-0.75%) |
Apr 14, 2005 | 11.64 | 11.64 | 11.31 | 11.31 | 131,690 | -0.35(-3.01%) |
Apr 13, 2005 | 11.54 | 11.67 | 11.54 | 11.67 | 155,552 | +0.08(+0.69%) |
Apr 12, 2005 | 11.26 | 11.59 | 11.13 | 11.59 | 128,088 | +0.32(+2.88%) |
Apr 11, 2005 | 11.33 | 11.34 | 11.21 | 11.26 | 132,140 | -0.07(-0.63%) |
Apr 08, 2005 | 11.42 | 11.44 | 11.26 | 11.33 | 162,531 | -0.06(-0.55%) |
Apr 07, 2005 | 11.43 | 11.46 | 11.33 | 11.39 | 165,232 | -0.04(-0.31%) |
Apr 06, 2005 | 11.55 | 11.60 | 11.33 | 11.43 | 193,821 | -0.09(-0.81%) |
Apr 05, 2005 | 11.43 | 11.52 | 11.37 | 11.52 | 56,052 | +0.11(+0.97%) |
Apr 04, 2005 | 11.29 | 11.53 | 11.22 | 11.41 | 83,741 | +0.17(+1.50%) |
Apr 01, 2005 | 11.59 | 11.63 | 11.23 | 11.24 | 198,999 | -0.30(-2.58%) |
Mar 31, 2005 | 11.53 | 11.63 | 11.46 | 11.54 | 127,413 | +0.06(+0.50%) |
Mar 30, 2005 | 11.28 | 11.49 | 11.28 | 11.48 | 110,530 | +0.25(+2.21%) |
Mar 29, 2005 | 11.24 | 11.39 | 11.19 | 11.23 | 1,145,146 | -0.23(-1.98%) |
Mar 28, 2005 | 11.62 | 11.70 | 11.39 | 11.46 | 205,752 | -0.09(-0.81%) |
Mar 24, 2005 | 11.59 | 11.71 | 11.55 | 11.55 | 67,083 | +0.00(+0.04%) |
Mar 23, 2005 | 11.56 | 11.73 | 11.53 | 11.55 | 119,309 | -0.03(-0.23%) |
Mar 22, 2005 | 11.70 | 11.86 | 11.57 | 11.58 | 75,637 | -0.20(-1.70%) |
Mar 21, 2005 | 11.59 | 11.79 | 11.55 | 11.78 | 194,271 | +0.14(+1.18%) |
Mar 18, 2005 | 11.71 | 11.76 | 11.56 | 11.64 | 248,523 | -0.03(-0.27%) |
Mar 17, 2005 | 11.60 | 11.71 | 11.59 | 11.67 | 134,842 | +0.08(+0.73%) |
Mar 16, 2005 | 11.66 | 11.76 | 11.55 | 11.59 | 101,525 | -0.08(-0.65%) |
Mar 15, 2005 | 11.82 | 12.02 | 11.61 | 11.66 | 92,070 | -0.20(-1.69%) |
Mar 14, 2005 | 11.66 | 11.89 | 11.65 | 11.86 | 67,758 | +0.21(+1.79%) |
Mar 11, 2005 | 11.78 | 11.78 | 11.65 | 11.65 | 87,118 | -0.10(-0.87%) |
Mar 10, 2005 | 11.85 | 11.89 | 11.73 | 11.75 | 133,716 | -0.08(-0.64%) |
Mar 09, 2005 | 11.99 | 12.01 | 11.80 | 11.83 | 190,219 | -0.20(-1.66%) |
Mar 08, 2005 | 11.99 | 12.06 | 11.92 | 12.03 | 179,189 | +0.04(+0.33%) |
Mar 07, 2005 | 12.06 | 12.22 | 11.97 | 11.99 | 93,421 | -0.03(-0.22%) |
Mar 04, 2005 | 11.77 | 12.03 | 11.68 | 12.02 | 147,223 | +0.32(+2.73%) |
Mar 03, 2005 | 11.67 | 11.79 | 11.67 | 11.70 | 144,522 | +0.01(+0.08%) |
Mar 02, 2005 | 11.68 | 11.78 | 11.65 | 11.69 | 72,261 | -0.05(-0.42%) |
Mar 01, 2005 | 11.59 | 11.82 | 11.56 | 11.74 | 134,166 | +0.20(+1.69%) |
Feb 28, 2005 | 11.71 | 11.71 | 11.51 | 11.54 | 113,456 | -0.17(-1.44%) |
Feb 25, 2005 | 11.44 | 11.71 | 11.44 | 11.71 | 76,313 | +0.25(+2.17%) |
Feb 24, 2005 | 11.42 | 11.51 | 11.39 | 11.46 | 158,028 | +0.04(+0.39%) |
Feb 23, 2005 | 11.57 | 11.66 | 11.41 | 11.42 | 215,207 | -0.04(-0.39%) |
Feb 22, 2005 | 11.82 | 11.91 | 11.46 | 11.46 | 328,438 | -0.36(-3.04%) |
Feb 18, 2005 | 11.95 | 11.98 | 11.82 | 11.82 | 148,574 | -0.02(-0.15%) |
Feb 17, 2005 | 11.95 | 11.95 | 11.77 | 11.84 | 115,032 | -0.07(-0.56%) |
Feb 16, 2005 | 11.84 | 11.96 | 11.72 | 11.91 | 85,992 | +0.11(+0.94%) |
Feb 15, 2005 | 11.84 | 12.15 | 11.71 | 11.79 | 172,436 | +0.04(+0.30%) |
Feb 14, 2005 | 11.70 | 11.79 | 11.64 | 11.76 | 102,876 | +0.06(+0.49%) |
Feb 11, 2005 | 11.64 | 11.73 | 11.44 | 11.70 | 142,946 | +0.10(+0.88%) |
Feb 10, 2005 | 11.53 | 11.65 | 11.42 | 11.60 | 131,915 | +0.04(+0.39%) |
Feb 09, 2005 | 11.56 | 11.62 | 11.50 | 11.55 | 120,209 | -0.01(-0.08%) |
Feb 08, 2005 | 11.59 | 11.59 | 11.39 | 11.56 | 189,094 | +0.00(+0.04%) |
Feb 07, 2005 | 11.64 | 11.67 | 11.51 | 11.56 | 104,902 | -0.13(-1.10%) |
Feb 04, 2005 | 11.57 | 11.69 | 11.53 | 11.69 | 122,461 | +0.14(+1.19%) |
Feb 03, 2005 | 11.55 | 11.58 | 11.47 | 11.55 | 125,612 | +0.00(+0.00%) |
Feb 02, 2005 | 11.41 | 11.59 | 11.37 | 11.55 | 73,611 | +0.14(+1.25%) |