Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.61 | 11.61 | 11.45 | 11.45 | 8,488 | -0.10(-0.86%) |
Apr 28, 2005 | 11.66 | 11.67 | 11.54 | 11.54 | 3,183 | -0.10(-0.85%) |
Apr 27, 2005 | 11.62 | 11.67 | 11.56 | 11.64 | 4,547 | +0.03(+0.28%) |
Apr 26, 2005 | 11.60 | 11.66 | 11.59 | 11.61 | 24,556 | +0.08(+0.69%) |
Apr 25, 2005 | 11.64 | 11.64 | 11.53 | 11.53 | 10,610 | -0.09(-0.74%) |
Apr 22, 2005 | 11.71 | 11.72 | 11.62 | 11.62 | 5,456 | -0.06(-0.51%) |
Apr 21, 2005 | 11.56 | 11.68 | 11.56 | 11.68 | 36,531 | +0.16(+1.38%) |
Apr 20, 2005 | 11.48 | 11.57 | 11.43 | 11.52 | 43,655 | +0.04(+0.34%) |
Apr 19, 2005 | 11.48 | 11.49 | 11.31 | 11.48 | 10,913 | +0.03(+0.29%) |
Apr 18, 2005 | 11.41 | 11.49 | 11.41 | 11.45 | 9,094 | +0.03(+0.29%) |
Apr 15, 2005 | 11.54 | 11.54 | 11.41 | 11.41 | 3,637 | -0.63(-5.21%) |
Apr 14, 2005 | 12.06 | 12.07 | 11.99 | 12.04 | 6,214 | -0.11(-0.92%) |
Apr 13, 2005 | 11.96 | 12.28 | 11.96 | 12.15 | 76,851 | +0.16(+1.38%) |
Apr 12, 2005 | 11.81 | 12.04 | 11.74 | 11.99 | 112,928 | +0.15(+1.23%) |
Apr 11, 2005 | 11.81 | 11.84 | 11.78 | 11.84 | 27,587 | +0.07(+0.56%) |
Apr 08, 2005 | 11.77 | 11.78 | 11.71 | 11.78 | 16,522 | +0.01(+0.06%) |
Apr 07, 2005 | 11.84 | 11.84 | 11.68 | 11.77 | 61,390 | -0.04(-0.34%) |
Apr 06, 2005 | 11.58 | 11.83 | 11.58 | 11.81 | 54,266 | +0.16(+1.42%) |
Apr 05, 2005 | 11.56 | 11.64 | 11.56 | 11.64 | 3,637 | +0.09(+0.74%) |
Apr 04, 2005 | 11.61 | 11.61 | 11.56 | 11.56 | 1,364 | -0.02(-0.17%) |
Apr 01, 2005 | 11.40 | 11.61 | 11.40 | 11.58 | 9,398 | +0.22(+1.92%) |
Mar 31, 2005 | 11.38 | 11.39 | 11.31 | 11.36 | 5,608 | -0.05(-0.41%) |
Mar 30, 2005 | 11.47 | 11.47 | 11.33 | 11.41 | 23,343 | -0.03(-0.23%) |
Mar 29, 2005 | 11.54 | 11.54 | 11.29 | 11.43 | 107,168 | -0.13(-1.08%) |
Mar 28, 2005 | 11.54 | 11.58 | 11.48 | 11.56 | 10,762 | +0.01(+0.06%) |
Mar 24, 2005 | 11.51 | 11.61 | 11.51 | 11.55 | 6,366 | +0.04(+0.34%) |
Mar 23, 2005 | 11.64 | 11.87 | 11.45 | 11.51 | 30,013 | -0.20(-1.69%) |
Mar 22, 2005 | 11.43 | 11.82 | 11.43 | 11.71 | 85,946 | +0.30(+2.66%) |
Mar 21, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 11.38 | 11.43 | 11.38 | 11.41 | 5,456 | -0.01(-0.06%) |
Mar 17, 2005 | 11.33 | 11.43 | 11.27 | 11.41 | 23,495 | +0.01(+0.12%) |
Mar 16, 2005 | 11.43 | 11.43 | 11.36 | 11.40 | 10,155 | -0.05(-0.40%) |
Mar 15, 2005 | 11.38 | 11.45 | 11.33 | 11.45 | 23,191 | +0.05(+0.41%) |
Mar 14, 2005 | 11.39 | 11.47 | 11.38 | 11.40 | 30,316 | -0.09(-0.80%) |
Mar 11, 2005 | 11.87 | 11.87 | 11.43 | 11.49 | 39,865 | -0.44(-3.65%) |
Mar 10, 2005 | 12.20 | 12.23 | 11.86 | 11.93 | 10,307 | -0.26(-2.11%) |
Mar 09, 2005 | 12.30 | 12.31 | 12.11 | 12.18 | 16,219 | -0.12(-0.96%) |
Mar 08, 2005 | 12.50 | 12.50 | 12.24 | 12.30 | 6,669 | -0.16(-1.32%) |
Mar 07, 2005 | 12.40 | 12.50 | 12.40 | 12.47 | 43,049 | +0.09(+0.75%) |
Mar 04, 2005 | 12.36 | 12.39 | 12.29 | 12.38 | 32,438 | +0.02(+0.16%) |
Mar 03, 2005 | 12.47 | 12.47 | 12.32 | 12.36 | 37,137 | -0.07(-0.53%) |
Mar 02, 2005 | 12.73 | 12.73 | 12.40 | 12.42 | 17,431 | -0.30(-2.38%) |
Mar 01, 2005 | 12.51 | 12.75 | 12.51 | 12.73 | 40,472 | +0.25(+2.01%) |
Feb 28, 2005 | 12.53 | 12.53 | 12.40 | 12.48 | 81,399 | +0.17(+1.39%) |
Feb 25, 2005 | 12.14 | 12.30 | 12.13 | 12.30 | 30,771 | +0.17(+1.41%) |
Feb 24, 2005 | 11.84 | 12.20 | 11.84 | 12.13 | 179,169 | +0.32(+2.68%) |
Feb 23, 2005 | 11.79 | 11.91 | 11.73 | 11.82 | 105,500 | +0.07(+0.62%) |
Feb 22, 2005 | 11.87 | 11.94 | 11.74 | 11.74 | 26,829 | -0.07(-0.61%) |
Feb 18, 2005 | 11.91 | 11.97 | 11.78 | 11.82 | 31,832 | -0.05(-0.44%) |
Feb 17, 2005 | 11.81 | 12.13 | 11.74 | 11.87 | 43,352 | -0.01(-0.06%) |
Feb 16, 2005 | 11.86 | 11.90 | 11.82 | 11.87 | 27,587 | +0.07(+0.56%) |
Feb 15, 2005 | 11.87 | 11.93 | 11.81 | 11.81 | 19,857 | +0.09(+0.79%) |
Feb 14, 2005 | 11.72 | 11.76 | 11.70 | 11.72 | 5,911 | -0.01(-0.06%) |
Feb 11, 2005 | 11.72 | 11.87 | 11.70 | 11.72 | 14,400 | +0.04(+0.34%) |
Feb 10, 2005 | 11.87 | 11.94 | 11.59 | 11.68 | 20,766 | -0.15(-1.28%) |
Feb 09, 2005 | 11.61 | 11.87 | 11.61 | 11.84 | 16,825 | +0.22(+1.93%) |
Feb 08, 2005 | 11.68 | 11.71 | 11.54 | 11.61 | 49,567 | -0.10(-0.85%) |
Feb 07, 2005 | 11.45 | 11.71 | 11.39 | 11.71 | 60,329 | +0.23(+2.01%) |
Feb 04, 2005 | 11.70 | 11.70 | 11.48 | 11.48 | 16,825 | -0.16(-1.36%) |
Feb 03, 2005 | 11.87 | 11.87 | 11.64 | 11.64 | 10,307 | -0.24(-2.00%) |
Feb 02, 2005 | 11.92 | 11.92 | 11.87 | 11.87 | 20,311 | -0.05(-0.39%) |