Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.99 | 11.99 | 11.74 | 11.97 | 822,341 | +0.05(+0.46%) |
Apr 28, 2005 | 11.99 | 12.02 | 11.87 | 11.92 | 449,538 | -0.15(-1.28%) |
Apr 27, 2005 | 11.92 | 12.09 | 11.82 | 12.07 | 512,175 | +0.12(+1.00%) |
Apr 26, 2005 | 11.92 | 11.97 | 11.85 | 11.95 | 600,391 | +0.02(+0.21%) |
Apr 25, 2005 | 11.92 | 11.93 | 11.80 | 11.93 | 599,384 | +0.16(+1.35%) |
Apr 22, 2005 | 11.77 | 11.78 | 11.64 | 11.77 | 564,138 | +0.02(+0.21%) |
Apr 21, 2005 | 11.64 | 11.74 | 11.54 | 11.74 | 485,590 | +0.20(+1.72%) |
Apr 20, 2005 | 11.59 | 11.68 | 11.52 | 11.54 | 649,333 | -0.14(-1.19%) |
Apr 19, 2005 | 11.64 | 11.75 | 11.61 | 11.68 | 566,354 | +0.07(+0.60%) |
Apr 18, 2005 | 11.59 | 11.65 | 11.51 | 11.61 | 655,778 | +0.08(+0.73%) |
Apr 15, 2005 | 11.48 | 11.60 | 11.46 | 11.53 | 703,511 | +0.04(+0.39%) |
Apr 14, 2005 | 11.59 | 11.62 | 11.45 | 11.48 | 488,409 | -0.10(-0.90%) |
Apr 13, 2005 | 11.66 | 11.69 | 11.53 | 11.59 | 537,351 | -0.06(-0.55%) |
Apr 12, 2005 | 11.38 | 11.65 | 11.32 | 11.65 | 740,771 | +0.28(+2.44%) |
Apr 11, 2005 | 11.41 | 11.44 | 11.32 | 11.38 | 376,830 | -0.02(-0.17%) |
Apr 08, 2005 | 11.56 | 11.57 | 11.39 | 11.39 | 552,457 | -0.19(-1.67%) |
Apr 07, 2005 | 11.49 | 11.59 | 11.33 | 11.59 | 820,729 | +0.14(+1.21%) |
Apr 06, 2005 | 11.36 | 11.48 | 11.34 | 11.45 | 560,311 | +0.08(+0.70%) |
Apr 05, 2005 | 11.30 | 11.40 | 11.28 | 11.37 | 509,356 | +0.04(+0.39%) |
Apr 04, 2005 | 11.30 | 11.37 | 11.16 | 11.33 | 458,400 | +0.01(+0.13%) |
Apr 01, 2005 | 11.43 | 11.51 | 11.23 | 11.31 | 611,469 | -0.05(-0.44%) |
Mar 31, 2005 | 11.42 | 11.51 | 11.30 | 11.36 | 613,684 | -0.06(-0.52%) |
Mar 30, 2005 | 11.29 | 11.42 | 11.21 | 11.42 | 883,165 | +0.19(+1.72%) |
Mar 29, 2005 | 11.31 | 11.45 | 11.21 | 11.23 | 577,632 | -0.06(-0.57%) |
Mar 28, 2005 | 11.32 | 11.46 | 11.27 | 11.29 | 560,714 | -0.05(-0.48%) |
Mar 24, 2005 | 11.30 | 11.52 | 11.27 | 11.35 | 582,869 | +0.04(+0.39%) |
Mar 23, 2005 | 11.42 | 11.49 | 10.92 | 11.30 | 685,989 | -0.12(-1.04%) |
Mar 22, 2005 | 11.57 | 11.75 | 11.42 | 11.42 | 732,514 | -0.17(-1.50%) |
Mar 21, 2005 | 11.69 | 11.69 | 11.50 | 11.59 | 534,330 | -0.05(-0.43%) |
Mar 18, 2005 | 11.95 | 11.95 | 11.62 | 11.64 | 1,011,058 | -0.21(-1.76%) |
Mar 17, 2005 | 11.73 | 11.85 | 11.68 | 11.85 | 455,177 | +0.18(+1.53%) |
Mar 16, 2005 | 11.72 | 11.79 | 11.61 | 11.67 | 628,991 | -0.01(-0.13%) |
Mar 15, 2005 | 11.89 | 12.03 | 11.67 | 11.69 | 694,851 | -0.09(-0.76%) |
Mar 14, 2005 | 11.62 | 11.81 | 11.57 | 11.78 | 501,299 | +0.23(+2.02%) |
Mar 11, 2005 | 11.74 | 11.79 | 11.51 | 11.54 | 561,318 | -0.27(-2.27%) |
Mar 10, 2005 | 11.78 | 11.90 | 11.68 | 11.81 | 569,979 | +0.11(+0.98%) |
Mar 09, 2005 | 12.08 | 12.08 | 11.67 | 11.70 | 1,015,691 | -0.45(-3.68%) |
Mar 08, 2005 | 12.27 | 12.27 | 12.05 | 12.14 | 604,218 | -0.08(-0.65%) |
Mar 07, 2005 | 12.27 | 12.33 | 12.04 | 12.22 | 641,478 | +0.02(+0.20%) |
Mar 04, 2005 | 11.92 | 12.20 | 11.89 | 12.20 | 456,990 | +0.27(+2.25%) |
Mar 03, 2005 | 11.94 | 11.95 | 11.81 | 11.93 | 463,032 | +0.06(+0.54%) |
Mar 02, 2005 | 11.94 | 11.94 | 11.69 | 11.87 | 714,991 | +0.03(+0.29%) |
Mar 01, 2005 | 11.67 | 11.88 | 11.65 | 11.83 | 771,385 | +0.15(+1.32%) |
Feb 28, 2005 | 11.92 | 11.92 | 11.60 | 11.68 | 987,292 | -0.25(-2.08%) |
Feb 25, 2005 | 11.61 | 11.94 | 11.58 | 11.93 | 499,688 | +0.23(+1.95%) |
Feb 24, 2005 | 11.73 | 11.79 | 11.62 | 11.70 | 719,019 | +0.02(+0.21%) |
Feb 23, 2005 | 11.68 | 11.86 | 11.67 | 11.67 | 810,458 | +0.00(+0.04%) |
Feb 22, 2005 | 12.07 | 12.07 | 11.64 | 11.67 | 968,964 | -0.39(-3.25%) |
Feb 18, 2005 | 12.31 | 12.31 | 12.05 | 12.06 | 629,796 | -0.24(-1.94%) |
Feb 17, 2005 | 12.39 | 12.46 | 12.26 | 12.30 | 457,594 | -0.12(-1.00%) |
Feb 16, 2005 | 12.21 | 12.45 | 12.21 | 12.42 | 568,770 | +0.09(+0.72%) |
Feb 15, 2005 | 12.25 | 12.46 | 12.22 | 12.33 | 605,024 | +0.01(+0.08%) |
Feb 14, 2005 | 12.37 | 12.47 | 12.26 | 12.32 | 639,665 | +0.03(+0.24%) |
Feb 11, 2005 | 12.27 | 12.31 | 12.07 | 12.29 | 903,306 | +0.17(+1.43%) |
Feb 10, 2005 | 11.94 | 12.12 | 11.88 | 12.12 | 494,653 | +0.14(+1.16%) |
Feb 09, 2005 | 12.08 | 12.10 | 11.96 | 11.98 | 584,077 | -0.08(-0.70%) |
Feb 08, 2005 | 11.90 | 12.08 | 11.90 | 12.07 | 348,634 | +0.17(+1.46%) |
Feb 07, 2005 | 12.09 | 12.18 | 11.88 | 11.89 | 547,421 | -0.12(-0.99%) |
Feb 04, 2005 | 11.74 | 12.01 | 11.74 | 12.01 | 568,166 | +0.31(+2.63%) |
Feb 03, 2005 | 11.87 | 11.89 | 11.67 | 11.70 | 545,609 | -0.19(-1.59%) |
Feb 02, 2005 | 11.77 | 11.89 | 11.63 | 11.89 | 636,040 | +0.19(+1.61%) |