Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.37 | 11.49 | 11.23 | 11.31 | 2,170,974 | +0.04(+0.31%) |
Apr 28, 2005 | 11.40 | 11.44 | 11.21 | 11.28 | 1,518,798 | -0.19(-1.69%) |
Apr 27, 2005 | 11.74 | 11.75 | 11.42 | 11.47 | 2,662,401 | -0.37(-3.16%) |
Apr 26, 2005 | 12.06 | 12.06 | 11.81 | 11.84 | 1,737,663 | -0.20(-1.66%) |
Apr 25, 2005 | 12.06 | 12.13 | 11.90 | 12.04 | 1,393,733 | +0.18(+1.51%) |
Apr 22, 2005 | 11.99 | 12.11 | 11.68 | 11.86 | 1,646,923 | +0.11(+0.93%) |
Apr 21, 2005 | 11.54 | 11.77 | 11.54 | 11.76 | 2,368,089 | +0.24(+2.10%) |
Apr 20, 2005 | 11.65 | 11.87 | 11.45 | 11.51 | 1,940,555 | -0.09(-0.79%) |
Apr 19, 2005 | 11.34 | 11.76 | 11.34 | 11.61 | 1,751,597 | +0.34(+3.06%) |
Apr 18, 2005 | 11.11 | 11.37 | 11.01 | 11.26 | 1,365,525 | +0.14(+1.24%) |
Apr 15, 2005 | 11.48 | 11.50 | 11.08 | 11.12 | 2,412,609 | -0.35(-3.08%) |
Apr 14, 2005 | 11.46 | 11.66 | 11.36 | 11.48 | 2,210,737 | +0.08(+0.72%) |
Apr 13, 2005 | 11.71 | 11.80 | 11.38 | 11.39 | 2,248,461 | -0.36(-3.05%) |
Apr 12, 2005 | 11.84 | 11.86 | 11.56 | 11.75 | 2,240,304 | -0.14(-1.21%) |
Apr 11, 2005 | 11.76 | 11.96 | 11.65 | 11.90 | 1,030,091 | +0.14(+1.20%) |
Apr 08, 2005 | 11.98 | 12.10 | 11.76 | 11.76 | 1,487,872 | -0.22(-1.84%) |
Apr 07, 2005 | 12.06 | 12.13 | 11.77 | 11.98 | 3,032,160 | +0.01(+0.07%) |
Apr 06, 2005 | 11.59 | 11.97 | 11.59 | 11.97 | 2,486,017 | +0.32(+2.75%) |
Apr 05, 2005 | 11.73 | 11.81 | 11.51 | 11.65 | 938,331 | -0.08(-0.70%) |
Apr 04, 2005 | 11.89 | 11.92 | 11.58 | 11.73 | 1,443,011 | -0.05(-0.43%) |
Apr 01, 2005 | 11.76 | 11.84 | 11.53 | 11.78 | 1,699,260 | +0.10(+0.86%) |
Mar 31, 2005 | 11.44 | 11.76 | 11.44 | 11.68 | 2,106,063 | +0.42(+3.76%) |
Mar 30, 2005 | 11.15 | 11.25 | 10.86 | 11.25 | 1,948,031 | +0.14(+1.30%) |
Mar 29, 2005 | 11.55 | 11.69 | 11.09 | 11.11 | 2,096,207 | -0.35(-3.03%) |
Mar 28, 2005 | 11.29 | 11.59 | 11.25 | 11.46 | 1,861,369 | +0.17(+1.49%) |
Mar 24, 2005 | 11.39 | 11.46 | 11.24 | 11.29 | 1,811,071 | +0.11(+0.95%) |
Mar 23, 2005 | 11.48 | 11.48 | 11.05 | 11.18 | 2,055,085 | -0.35(-3.06%) |
Mar 22, 2005 | 11.55 | 11.87 | 11.51 | 11.54 | 1,844,377 | +0.06(+0.54%) |
Mar 21, 2005 | 11.61 | 11.63 | 11.37 | 11.48 | 926,096 | -0.09(-0.76%) |
Mar 18, 2005 | 11.50 | 11.60 | 11.43 | 11.56 | 2,144,806 | +0.09(+0.82%) |
Mar 17, 2005 | 11.61 | 11.68 | 11.43 | 11.47 | 1,676,830 | +0.08(+0.72%) |
Mar 16, 2005 | 11.30 | 11.61 | 11.24 | 11.39 | 2,248,801 | +0.06(+0.49%) |
Mar 15, 2005 | 11.49 | 11.70 | 11.33 | 11.33 | 3,236,751 | -0.01(-0.13%) |
Mar 14, 2005 | 11.24 | 11.40 | 11.00 | 11.35 | 1,451,508 | +0.14(+1.26%) |
Mar 11, 2005 | 11.08 | 11.48 | 11.07 | 11.20 | 1,421,941 | +0.09(+0.77%) |
Mar 10, 2005 | 11.41 | 11.41 | 11.00 | 11.12 | 2,300,798 | -0.32(-2.80%) |
Mar 09, 2005 | 11.92 | 11.97 | 11.42 | 11.44 | 2,823,490 | -0.42(-3.57%) |
Mar 08, 2005 | 11.98 | 12.12 | 11.83 | 11.86 | 2,030,955 | -0.12(-1.01%) |
Mar 07, 2005 | 12.10 | 12.12 | 11.89 | 11.98 | 1,113,015 | -0.11(-0.90%) |
Mar 04, 2005 | 12.14 | 12.17 | 11.96 | 12.09 | 1,747,859 | +0.02(+0.17%) |
Mar 03, 2005 | 11.72 | 12.13 | 11.72 | 12.07 | 2,073,097 | +0.38(+3.27%) |
Mar 02, 2005 | 11.63 | 11.84 | 11.61 | 11.69 | 1,568,077 | -0.00(-0.02%) |
Mar 01, 2005 | 11.78 | 11.90 | 11.58 | 11.69 | 2,481,259 | -0.09(-0.75%) |
Feb 28, 2005 | 11.95 | 12.19 | 11.58 | 11.78 | 2,478,541 | -0.14(-1.18%) |
Feb 25, 2005 | 11.81 | 12.01 | 11.72 | 11.92 | 2,112,180 | +0.11(+0.92%) |
Feb 24, 2005 | 11.84 | 11.92 | 11.58 | 11.81 | 2,305,216 | +0.04(+0.33%) |
Feb 23, 2005 | 11.69 | 11.84 | 11.69 | 11.78 | 1,570,456 | +0.09(+0.73%) |
Feb 22, 2005 | 12.06 | 12.06 | 11.67 | 11.69 | 1,603,761 | -0.26(-2.21%) |
Feb 18, 2005 | 11.84 | 11.98 | 11.79 | 11.96 | 1,574,534 | +0.16(+1.32%) |
Feb 17, 2005 | 12.06 | 12.11 | 11.77 | 11.80 | 2,140,728 | -0.21(-1.79%) |
Feb 16, 2005 | 11.69 | 12.06 | 11.69 | 12.01 | 2,232,148 | +0.32(+2.77%) |
Feb 15, 2005 | 11.68 | 11.78 | 11.59 | 11.69 | 1,838,939 | +0.03(+0.28%) |
Feb 14, 2005 | 11.74 | 11.78 | 11.56 | 11.66 | 1,839,959 | -0.09(-0.73%) |
Feb 11, 2005 | 11.59 | 11.76 | 11.51 | 11.74 | 1,507,583 | +0.12(+1.04%) |
Feb 10, 2005 | 11.40 | 11.62 | 11.30 | 11.62 | 1,756,015 | +0.30(+2.68%) |
Feb 09, 2005 | 11.65 | 11.65 | 11.24 | 11.32 | 1,372,662 | -0.03(-0.23%) |
Feb 08, 2005 | 11.36 | 11.45 | 11.27 | 11.35 | 1,354,650 | -0.01(-0.13%) |
Feb 07, 2005 | 11.51 | 11.56 | 11.20 | 11.36 | 1,052,181 | -0.15(-1.28%) |
Feb 04, 2005 | 11.45 | 11.52 | 11.34 | 11.51 | 2,287,544 | +0.08(+0.72%) |
Feb 03, 2005 | 11.47 | 11.47 | 11.17 | 11.43 | 1,342,415 | -0.05(-0.41%) |
Feb 02, 2005 | 11.16 | 11.48 | 11.14 | 11.47 | 2,151,263 | +0.34(+3.09%) |