Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.49 | 11.80 | 11.41 | 11.79 | 457,296 | +0.31(+2.72%) |
Apr 28, 2005 | 11.60 | 11.62 | 11.48 | 11.48 | 367,517 | -0.16(-1.36%) |
Apr 27, 2005 | 11.55 | 11.66 | 11.50 | 11.64 | 744,396 | +0.03(+0.22%) |
Apr 26, 2005 | 11.67 | 11.72 | 11.53 | 11.61 | 721,831 | -0.05(-0.46%) |
Apr 25, 2005 | 11.62 | 11.71 | 11.55 | 11.66 | 938,597 | +0.04(+0.36%) |
Apr 22, 2005 | 11.62 | 11.65 | 11.46 | 11.62 | 455,375 | -0.04(-0.36%) |
Apr 21, 2005 | 11.69 | 11.74 | 11.58 | 11.66 | 376,639 | +0.05(+0.43%) |
Apr 20, 2005 | 11.73 | 11.73 | 11.58 | 11.61 | 684,624 | -0.15(-1.31%) |
Apr 19, 2005 | 11.69 | 11.77 | 11.67 | 11.77 | 903,550 | +0.07(+0.57%) |
Apr 18, 2005 | 11.70 | 11.76 | 11.56 | 11.70 | 525,710 | +0.05(+0.43%) |
Apr 15, 2005 | 11.68 | 11.71 | 11.49 | 11.65 | 408,565 | -0.02(-0.14%) |
Apr 14, 2005 | 11.74 | 11.79 | 11.61 | 11.67 | 438,572 | -0.12(-0.99%) |
Apr 13, 2005 | 11.78 | 11.84 | 11.68 | 11.79 | 555,236 | +0.01(+0.11%) |
Apr 12, 2005 | 11.69 | 11.80 | 11.56 | 11.77 | 827,214 | +0.08(+0.68%) |
Apr 11, 2005 | 11.59 | 11.71 | 11.55 | 11.69 | 681,743 | +0.07(+0.57%) |
Apr 08, 2005 | 11.79 | 11.79 | 11.61 | 11.63 | 321,667 | -0.12(-1.03%) |
Apr 07, 2005 | 11.72 | 11.75 | 11.61 | 11.75 | 544,194 | +0.03(+0.21%) |
Apr 06, 2005 | 11.64 | 11.73 | 11.57 | 11.72 | 727,593 | +0.17(+1.44%) |
Apr 05, 2005 | 11.46 | 11.56 | 11.41 | 11.56 | 323,348 | +0.10(+0.91%) |
Apr 04, 2005 | 11.67 | 11.67 | 11.23 | 11.45 | 2,159,734 | -0.30(-2.52%) |
Apr 01, 2005 | 11.93 | 11.98 | 11.68 | 11.75 | 991,888 | -0.08(-0.70%) |
Mar 31, 2005 | 11.92 | 11.98 | 11.71 | 11.83 | 712,229 | -0.03(-0.28%) |
Mar 30, 2005 | 11.68 | 11.86 | 11.64 | 11.86 | 368,717 | +0.24(+2.08%) |
Mar 29, 2005 | 11.64 | 11.78 | 11.56 | 11.62 | 498,104 | -0.02(-0.18%) |
Mar 28, 2005 | 11.73 | 11.81 | 11.61 | 11.64 | 496,904 | -0.06(-0.50%) |
Mar 24, 2005 | 11.77 | 11.94 | 11.70 | 11.70 | 511,307 | +0.00(+0.00%) |
Mar 23, 2005 | 11.79 | 11.89 | 11.58 | 11.70 | 393,442 | -0.11(-0.95%) |
Mar 22, 2005 | 11.94 | 12.12 | 11.79 | 11.81 | 640,454 | -0.18(-1.53%) |
Mar 21, 2005 | 12.21 | 12.21 | 11.91 | 12.00 | 451,294 | -0.17(-1.37%) |
Mar 18, 2005 | 12.39 | 12.39 | 12.10 | 12.16 | 695,186 | -0.22(-1.82%) |
Mar 17, 2005 | 12.21 | 12.40 | 12.21 | 12.39 | 355,754 | +0.20(+1.64%) |
Mar 16, 2005 | 12.35 | 12.41 | 12.19 | 12.19 | 416,967 | -0.22(-1.75%) |
Mar 15, 2005 | 12.62 | 12.71 | 12.28 | 12.41 | 1,083,828 | +0.13(+1.09%) |
Mar 14, 2005 | 12.10 | 12.27 | 12.02 | 12.27 | 270,056 | +0.22(+1.87%) |
Mar 11, 2005 | 12.18 | 12.18 | 11.98 | 12.05 | 290,221 | -0.12(-0.96%) |
Mar 10, 2005 | 12.17 | 12.24 | 11.98 | 12.16 | 928,755 | -0.01(-0.07%) |
Mar 09, 2005 | 12.48 | 12.48 | 12.02 | 12.17 | 659,658 | -0.31(-2.47%) |
Mar 08, 2005 | 12.56 | 12.56 | 12.36 | 12.48 | 791,446 | -0.03(-0.23%) |
Mar 07, 2005 | 12.45 | 12.65 | 12.45 | 12.51 | 1,008,212 | -0.01(-0.10%) |
Mar 04, 2005 | 12.52 | 12.69 | 12.46 | 12.52 | 1,516,159 | +0.03(+0.27%) |
Mar 03, 2005 | 12.39 | 12.49 | 12.30 | 12.49 | 406,645 | +0.16(+1.28%) |
Mar 02, 2005 | 12.33 | 12.38 | 12.23 | 12.33 | 554,516 | -0.05(-0.44%) |
Mar 01, 2005 | 12.31 | 12.39 | 12.23 | 12.38 | 453,695 | +0.06(+0.47%) |
Feb 28, 2005 | 12.29 | 12.35 | 12.12 | 12.33 | 721,351 | -0.00(-0.03%) |
Feb 25, 2005 | 11.94 | 12.33 | 11.92 | 12.33 | 916,993 | +0.30(+2.53%) |
Feb 24, 2005 | 11.96 | 12.05 | 11.87 | 12.03 | 575,641 | +0.11(+0.94%) |
Feb 23, 2005 | 12.02 | 12.11 | 11.85 | 11.91 | 757,839 | +0.00(+0.00%) |
Feb 22, 2005 | 12.19 | 12.19 | 11.86 | 11.91 | 472,419 | -0.27(-2.26%) |
Feb 18, 2005 | 12.32 | 12.32 | 12.13 | 12.19 | 386,721 | -0.13(-1.05%) |
Feb 17, 2005 | 12.36 | 12.36 | 12.26 | 12.32 | 448,174 | -0.04(-0.30%) |
Feb 16, 2005 | 12.31 | 12.39 | 12.24 | 12.36 | 958,041 | +0.00(+0.00%) |
Feb 15, 2005 | 12.30 | 12.37 | 12.25 | 12.36 | 1,617,460 | +0.03(+0.20%) |
Feb 14, 2005 | 12.21 | 12.33 | 12.21 | 12.33 | 797,687 | +0.10(+0.85%) |
Feb 11, 2005 | 12.00 | 12.26 | 11.89 | 12.23 | 879,545 | +0.26(+2.16%) |
Feb 10, 2005 | 11.93 | 12.02 | 11.81 | 11.97 | 190,840 | +0.04(+0.31%) |
Feb 09, 2005 | 11.93 | 12.02 | 11.85 | 11.93 | 644,295 | +0.02(+0.14%) |
Feb 08, 2005 | 11.82 | 11.96 | 11.82 | 11.91 | 260,694 | +0.10(+0.88%) |
Feb 07, 2005 | 12.02 | 12.06 | 11.81 | 11.81 | 431,610 | -0.15(-1.22%) |
Feb 04, 2005 | 11.61 | 11.98 | 11.59 | 11.96 | 577,801 | +0.39(+3.39%) |
Feb 03, 2005 | 11.63 | 11.66 | 11.56 | 11.56 | 446,013 | -0.06(-0.54%) |
Feb 02, 2005 | 11.51 | 11.64 | 11.50 | 11.63 | 503,626 | +0.07(+0.65%) |