Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.39 | 11.48 | 10.68 | 11.41 | 119,388 | +0.28(+2.52%) |
Apr 28, 2005 | 11.41 | 11.46 | 11.11 | 11.13 | 63,193 | -0.38(-3.28%) |
Apr 27, 2005 | 11.46 | 11.71 | 11.40 | 11.51 | 92,794 | -0.10(-0.83%) |
Apr 26, 2005 | 11.54 | 11.99 | 11.31 | 11.61 | 106,067 | -0.02(-0.17%) |
Apr 25, 2005 | 11.69 | 12.07 | 11.40 | 11.63 | 112,998 | -0.06(-0.50%) |
Apr 22, 2005 | 11.96 | 11.98 | 11.43 | 11.69 | 163,020 | -0.27(-2.26%) |
Apr 21, 2005 | 11.56 | 12.02 | 11.54 | 11.96 | 126,849 | +0.42(+3.60%) |
Apr 20, 2005 | 12.01 | 12.01 | 11.52 | 11.54 | 127,941 | -0.36(-3.01%) |
Apr 19, 2005 | 11.72 | 11.99 | 11.47 | 11.90 | 111,513 | +0.09(+0.74%) |
Apr 18, 2005 | 10.65 | 12.00 | 10.65 | 11.81 | 349,554 | +1.01(+9.31%) |
Apr 15, 2005 | 9.577 | 11.13 | 9.577 | 10.81 | 570,516 | +1.35(+14.33%) |
Apr 14, 2005 | 9.732 | 10.21 | 9.451 | 9.451 | 161,103 | -0.21(-2.20%) |
Apr 13, 2005 | 9.683 | 10.23 | 9.577 | 9.664 | 98,429 | +0.01(+0.10%) |
Apr 12, 2005 | 9.877 | 9.983 | 9.490 | 9.654 | 165,815 | -0.28(-2.82%) |
Apr 11, 2005 | 10.01 | 10.19 | 9.916 | 9.935 | 73,281 | -0.17(-1.72%) |
Apr 08, 2005 | 10.08 | 10.29 | 10.01 | 10.11 | 81,006 | -0.08(-0.76%) |
Apr 07, 2005 | 9.867 | 10.21 | 9.790 | 10.19 | 37,049 | +0.35(+3.54%) |
Apr 06, 2005 | 9.964 | 10.25 | 9.732 | 9.838 | 134,572 | -0.03(-0.29%) |
Apr 05, 2005 | 9.693 | 9.993 | 9.693 | 9.867 | 118,154 | +0.21(+2.20%) |
Apr 04, 2005 | 10.07 | 10.07 | 9.606 | 9.654 | 145,970 | -0.50(-4.95%) |
Apr 01, 2005 | 10.07 | 10.83 | 10.00 | 10.16 | 80,295 | +0.06(+0.57%) |
Mar 31, 2005 | 10.39 | 10.39 | 9.954 | 10.10 | 121,559 | -0.18(-1.79%) |
Mar 30, 2005 | 10.03 | 10.28 | 9.925 | 10.28 | 131,985 | +0.39(+3.91%) |
Mar 29, 2005 | 10.19 | 10.37 | 9.829 | 9.896 | 96,837 | -0.32(-3.13%) |
Mar 28, 2005 | 10.29 | 10.50 | 10.22 | 10.22 | 81,647 | -0.09(-0.84%) |
Mar 24, 2005 | 10.46 | 10.52 | 10.27 | 10.30 | 121,305 | -0.08(-0.75%) |
Mar 23, 2005 | 10.41 | 10.59 | 10.38 | 10.38 | 56,734 | -0.11(-1.01%) |
Mar 22, 2005 | 10.75 | 10.75 | 10.40 | 10.49 | 51,725 | -0.21(-1.99%) |
Mar 21, 2005 | 11.03 | 11.18 | 10.57 | 10.70 | 61,251 | -0.06(-0.54%) |
Mar 18, 2005 | 10.71 | 10.92 | 10.38 | 10.76 | 749,759 | -0.09(-0.80%) |
Mar 17, 2005 | 10.62 | 10.84 | 10.38 | 10.84 | 104,921 | +0.42(+3.99%) |
Mar 16, 2005 | 10.53 | 10.78 | 10.35 | 10.43 | 94,648 | -0.22(-2.09%) |
Mar 15, 2005 | 10.98 | 11.19 | 10.50 | 10.65 | 109,888 | -0.21(-1.96%) |
Mar 14, 2005 | 10.89 | 11.09 | 10.64 | 10.86 | 63,109 | +0.02(+0.18%) |
Mar 11, 2005 | 11.06 | 11.06 | 10.74 | 10.84 | 62,048 | -0.04(-0.36%) |
Mar 10, 2005 | 11.07 | 11.38 | 10.82 | 10.88 | 96,697 | -0.25(-2.26%) |
Mar 09, 2005 | 11.41 | 11.41 | 10.88 | 11.13 | 127,519 | -0.38(-3.28%) |
Mar 08, 2005 | 11.64 | 11.64 | 11.32 | 11.51 | 105,403 | +0.00(+0.00%) |
Mar 07, 2005 | 11.41 | 11.60 | 11.41 | 11.51 | 50,547 | +0.07(+0.59%) |
Mar 04, 2005 | 11.38 | 11.69 | 11.32 | 11.44 | 103,645 | +0.18(+1.63%) |
Mar 03, 2005 | 11.55 | 11.55 | 11.11 | 11.26 | 110,669 | -0.17(-1.52%) |
Mar 02, 2005 | 11.35 | 11.55 | 10.85 | 11.43 | 155,652 | +0.02(+0.17%) |
Mar 01, 2005 | 10.92 | 11.50 | 10.92 | 11.41 | 99,494 | +0.44(+3.96%) |
Feb 28, 2005 | 11.23 | 11.58 | 10.79 | 10.98 | 128,496 | -0.40(-3.49%) |
Feb 25, 2005 | 11.55 | 11.55 | 11.22 | 11.38 | 122,273 | -0.12(-1.01%) |
Feb 24, 2005 | 11.20 | 11.53 | 10.78 | 11.49 | 327,094 | +0.97(+9.19%) |
Feb 23, 2005 | 10.72 | 10.80 | 10.42 | 10.53 | 121,608 | -0.01(-0.09%) |
Feb 22, 2005 | 10.69 | 11.21 | 10.40 | 10.53 | 147,652 | -0.38(-3.46%) |
Feb 18, 2005 | 11.18 | 11.18 | 10.69 | 10.91 | 75,698 | -0.04(-0.35%) |
Feb 17, 2005 | 11.00 | 11.24 | 10.64 | 10.95 | 182,593 | -0.28(-2.50%) |
Feb 16, 2005 | 10.82 | 11.25 | 10.51 | 11.23 | 221,275 | +0.42(+3.85%) |
Feb 15, 2005 | 10.85 | 11.03 | 10.75 | 10.82 | 129,068 | -0.19(-1.76%) |
Feb 14, 2005 | 11.06 | 11.12 | 10.78 | 11.01 | 152,879 | +0.17(+1.61%) |
Feb 11, 2005 | 10.84 | 10.94 | 10.53 | 10.83 | 279,562 | -0.15(-1.36%) |
Feb 10, 2005 | 10.80 | 11.02 | 10.43 | 10.98 | 280,667 | +0.26(+2.39%) |
Feb 09, 2005 | 11.56 | 11.74 | 10.46 | 10.73 | 880,723 | -1.44(-11.84%) |
Feb 08, 2005 | 12.55 | 12.60 | 12.09 | 12.17 | 195,350 | -0.44(-3.45%) |
Feb 07, 2005 | 12.89 | 12.96 | 12.20 | 12.60 | 257,815 | -0.24(-1.88%) |
Feb 04, 2005 | 12.91 | 13.30 | 12.54 | 12.85 | 322,679 | -0.61(-4.53%) |
Feb 03, 2005 | 13.19 | 13.54 | 13.13 | 13.46 | 85,202 | +0.10(+0.72%) |
Feb 02, 2005 | 13.24 | 13.40 | 13.09 | 13.36 | 97,735 | -0.03(-0.22%) |