Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.49 | 11.62 | 11.35 | 11.43 | 2,148,151 | +0.04(+0.31%) |
Apr 28, 2005 | 11.52 | 11.56 | 11.33 | 11.40 | 1,502,831 | -0.20(-1.69%) |
Apr 27, 2005 | 11.87 | 11.87 | 11.54 | 11.59 | 2,634,410 | -0.38(-3.15%) |
Apr 26, 2005 | 12.19 | 12.19 | 11.94 | 11.97 | 1,719,395 | -0.20(-1.66%) |
Apr 25, 2005 | 12.19 | 12.26 | 12.02 | 12.17 | 1,379,080 | +0.18(+1.51%) |
Apr 22, 2005 | 12.12 | 12.24 | 11.81 | 11.99 | 1,629,608 | +0.11(+0.93%) |
Apr 21, 2005 | 11.66 | 11.89 | 11.66 | 11.88 | 2,343,193 | +0.24(+2.10%) |
Apr 20, 2005 | 11.78 | 12.00 | 11.57 | 11.64 | 1,920,153 | -0.09(-0.79%) |
Apr 19, 2005 | 11.46 | 11.88 | 11.46 | 11.73 | 1,733,182 | +0.35(+3.06%) |
Apr 18, 2005 | 11.23 | 11.49 | 11.13 | 11.38 | 1,351,169 | +0.14(+1.24%) |
Apr 15, 2005 | 11.60 | 11.62 | 11.20 | 11.24 | 2,387,245 | -0.36(-3.08%) |
Apr 14, 2005 | 11.58 | 11.78 | 11.48 | 11.60 | 2,187,495 | +0.08(+0.72%) |
Apr 13, 2005 | 11.84 | 11.92 | 11.51 | 11.51 | 2,224,822 | -0.36(-3.05%) |
Apr 12, 2005 | 11.96 | 11.99 | 11.69 | 11.88 | 2,216,752 | -0.15(-1.21%) |
Apr 11, 2005 | 11.88 | 12.09 | 11.78 | 12.02 | 1,019,262 | +0.14(+1.20%) |
Apr 08, 2005 | 12.11 | 12.22 | 11.88 | 11.88 | 1,472,230 | -0.22(-1.84%) |
Apr 07, 2005 | 12.19 | 12.26 | 11.90 | 12.10 | 3,000,282 | +0.01(+0.07%) |
Apr 06, 2005 | 11.71 | 12.09 | 11.71 | 12.09 | 2,459,881 | +0.32(+2.75%) |
Apr 05, 2005 | 11.86 | 11.94 | 11.63 | 11.77 | 928,466 | -0.08(-0.70%) |
Apr 04, 2005 | 12.01 | 12.05 | 11.70 | 11.85 | 1,427,841 | -0.05(-0.43%) |
Apr 01, 2005 | 11.89 | 11.97 | 11.65 | 11.90 | 1,681,395 | +0.10(+0.86%) |
Mar 31, 2005 | 11.56 | 11.89 | 11.56 | 11.80 | 2,083,921 | +0.43(+3.76%) |
Mar 30, 2005 | 11.27 | 11.37 | 10.98 | 11.37 | 1,927,551 | +0.15(+1.30%) |
Mar 29, 2005 | 11.67 | 11.81 | 11.21 | 11.23 | 2,074,169 | -0.35(-3.03%) |
Mar 28, 2005 | 11.41 | 11.72 | 11.37 | 11.58 | 1,841,800 | +0.17(+1.49%) |
Mar 24, 2005 | 11.51 | 11.58 | 11.36 | 11.41 | 1,792,031 | +0.11(+0.95%) |
Mar 23, 2005 | 11.60 | 11.60 | 11.17 | 11.30 | 2,033,479 | -0.36(-3.06%) |
Mar 22, 2005 | 11.67 | 12.00 | 11.63 | 11.66 | 1,824,986 | +0.06(+0.54%) |
Mar 21, 2005 | 11.73 | 11.76 | 11.49 | 11.60 | 916,360 | -0.09(-0.76%) |
Mar 18, 2005 | 11.62 | 11.73 | 11.55 | 11.69 | 2,122,257 | +0.10(+0.82%) |
Mar 17, 2005 | 11.73 | 11.81 | 11.55 | 11.59 | 1,659,201 | +0.08(+0.72%) |
Mar 16, 2005 | 11.42 | 11.73 | 11.36 | 11.51 | 2,225,159 | +0.06(+0.49%) |
Mar 15, 2005 | 11.62 | 11.83 | 11.45 | 11.45 | 3,202,722 | -0.01(-0.13%) |
Mar 14, 2005 | 11.36 | 11.52 | 11.12 | 11.47 | 1,436,248 | +0.14(+1.26%) |
Mar 11, 2005 | 11.19 | 11.60 | 11.19 | 11.32 | 1,406,991 | +0.09(+0.77%) |
Mar 10, 2005 | 11.53 | 11.53 | 11.12 | 11.24 | 2,276,609 | -0.32(-2.80%) |
Mar 09, 2005 | 12.05 | 12.10 | 11.54 | 11.56 | 2,793,807 | -0.43(-3.57%) |
Mar 08, 2005 | 12.11 | 12.25 | 11.95 | 11.99 | 2,009,604 | -0.12(-1.01%) |
Mar 07, 2005 | 12.22 | 12.25 | 12.02 | 12.11 | 1,101,314 | -0.11(-0.90%) |
Mar 04, 2005 | 12.27 | 12.30 | 12.09 | 12.22 | 1,729,483 | +0.02(+0.17%) |
Mar 03, 2005 | 11.84 | 12.26 | 11.84 | 12.20 | 2,051,302 | +0.39(+3.27%) |
Mar 02, 2005 | 11.76 | 11.97 | 11.73 | 11.81 | 1,551,591 | -0.00(-0.03%) |
Mar 01, 2005 | 11.91 | 12.03 | 11.70 | 11.82 | 2,455,174 | -0.09(-0.75%) |
Feb 28, 2005 | 12.08 | 12.32 | 11.71 | 11.91 | 2,452,483 | -0.14(-1.18%) |
Feb 25, 2005 | 11.94 | 12.14 | 11.84 | 12.05 | 2,089,974 | +0.11(+0.92%) |
Feb 24, 2005 | 11.97 | 12.04 | 11.70 | 11.94 | 2,280,981 | +0.04(+0.33%) |
Feb 23, 2005 | 11.81 | 11.97 | 11.81 | 11.90 | 1,553,945 | +0.09(+0.73%) |
Feb 22, 2005 | 12.18 | 12.18 | 11.80 | 11.81 | 1,586,901 | -0.27(-2.21%) |
Feb 18, 2005 | 11.97 | 12.10 | 11.92 | 12.08 | 1,557,981 | +0.16(+1.32%) |
Feb 17, 2005 | 12.19 | 12.24 | 11.90 | 11.92 | 2,118,222 | -0.22(-1.79%) |
Feb 16, 2005 | 11.82 | 12.18 | 11.81 | 12.14 | 2,208,681 | +0.33(+2.77%) |
Feb 15, 2005 | 11.81 | 11.91 | 11.72 | 11.81 | 1,819,606 | +0.03(+0.28%) |
Feb 14, 2005 | 11.87 | 11.91 | 11.69 | 11.78 | 1,820,615 | -0.09(-0.73%) |
Feb 11, 2005 | 11.72 | 11.89 | 11.63 | 11.87 | 1,491,734 | +0.12(+1.04%) |
Feb 10, 2005 | 11.52 | 11.75 | 11.42 | 11.75 | 1,737,554 | +0.31(+2.68%) |
Feb 09, 2005 | 11.77 | 11.77 | 11.36 | 11.44 | 1,358,231 | -0.03(-0.23%) |
Feb 08, 2005 | 11.48 | 11.57 | 11.39 | 11.47 | 1,340,408 | -0.01(-0.13%) |
Feb 07, 2005 | 11.63 | 11.68 | 11.32 | 11.48 | 1,041,120 | -0.15(-1.28%) |
Feb 04, 2005 | 11.57 | 11.64 | 11.46 | 11.63 | 2,263,494 | +0.08(+0.72%) |
Feb 03, 2005 | 11.59 | 11.59 | 11.29 | 11.55 | 1,328,302 | -0.05(-0.41%) |
Feb 02, 2005 | 11.28 | 11.60 | 11.26 | 11.59 | 2,128,646 | +0.35(+3.09%) |