Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.82 | 11.04 | 10.67 | 10.70 | 1,025,435 | -0.13(-1.22%) |
Apr 28, 2005 | 10.75 | 11.06 | 10.60 | 10.84 | 1,191,656 | -0.07(-0.64%) |
Apr 27, 2005 | 11.60 | 11.63 | 10.88 | 10.91 | 1,769,613 | -0.78(-6.68%) |
Apr 26, 2005 | 11.98 | 12.01 | 11.67 | 11.69 | 715,835 | -0.16(-1.32%) |
Apr 25, 2005 | 11.86 | 11.87 | 11.41 | 11.84 | 1,110,468 | +0.05(+0.40%) |
Apr 22, 2005 | 11.91 | 12.04 | 11.77 | 11.80 | 634,053 | +0.03(+0.27%) |
Apr 21, 2005 | 11.88 | 12.05 | 11.65 | 11.77 | 599,031 | -0.08(-0.66%) |
Apr 20, 2005 | 11.84 | 12.31 | 11.78 | 11.84 | 967,515 | -0.07(-0.59%) |
Apr 19, 2005 | 11.47 | 11.98 | 11.42 | 11.91 | 1,081,157 | +0.53(+4.66%) |
Apr 18, 2005 | 11.27 | 11.50 | 11.16 | 11.38 | 823,623 | +0.15(+1.32%) |
Apr 15, 2005 | 11.23 | 11.66 | 11.20 | 11.24 | 1,079,155 | -0.06(-0.55%) |
Apr 14, 2005 | 11.64 | 11.69 | 11.20 | 11.30 | 1,658,043 | -0.43(-3.63%) |
Apr 13, 2005 | 11.85 | 11.96 | 11.70 | 11.72 | 1,133,544 | -0.21(-1.73%) |
Apr 12, 2005 | 12.08 | 12.14 | 11.79 | 11.93 | 1,093,639 | -0.15(-1.23%) |
Apr 11, 2005 | 12.23 | 12.29 | 11.97 | 12.08 | 860,420 | +0.06(+0.52%) |
Apr 08, 2005 | 12.24 | 12.29 | 11.94 | 12.02 | 950,323 | -0.17(-1.41%) |
Apr 07, 2005 | 12.30 | 12.44 | 12.05 | 12.19 | 682,665 | +0.02(+0.19%) |
Apr 06, 2005 | 12.21 | 12.57 | 11.97 | 12.16 | 847,896 | +0.09(+0.78%) |
Apr 05, 2005 | 12.19 | 12.37 | 12.03 | 12.07 | 678,202 | +0.05(+0.39%) |
Apr 04, 2005 | 12.09 | 12.11 | 11.72 | 12.02 | 1,130,413 | -0.13(-1.09%) |
Apr 01, 2005 | 12.33 | 12.47 | 12.03 | 12.16 | 764,776 | -0.21(-1.73%) |
Mar 31, 2005 | 12.40 | 12.47 | 12.09 | 12.37 | 930,103 | +0.07(+0.54%) |
Mar 30, 2005 | 11.70 | 12.33 | 11.70 | 12.30 | 1,348,534 | +0.63(+5.41%) |
Mar 29, 2005 | 11.81 | 12.08 | 11.62 | 11.67 | 1,059,214 | -0.13(-1.12%) |
Mar 28, 2005 | 11.78 | 11.98 | 11.78 | 11.80 | 852,147 | -0.02(-0.20%) |
Mar 24, 2005 | 11.99 | 12.23 | 11.82 | 11.83 | 953,448 | -0.17(-1.43%) |
Mar 23, 2005 | 12.12 | 12.29 | 11.95 | 12.00 | 1,132,275 | -0.19(-1.54%) |
Mar 22, 2005 | 12.70 | 12.74 | 12.12 | 12.19 | 1,131,038 | -0.28(-2.25%) |
Mar 21, 2005 | 12.58 | 12.63 | 12.42 | 12.47 | 999,050 | -0.37(-2.92%) |
Mar 18, 2005 | 12.96 | 13.11 | 12.77 | 12.84 | 674,397 | -0.21(-1.61%) |
Mar 17, 2005 | 13.03 | 13.17 | 12.88 | 13.05 | 653,469 | -0.05(-0.42%) |
Mar 16, 2005 | 13.19 | 13.45 | 13.09 | 13.11 | 567,685 | -0.08(-0.59%) |
Mar 15, 2005 | 13.26 | 13.38 | 13.08 | 13.19 | 541,297 | -0.05(-0.35%) |
Mar 14, 2005 | 13.12 | 13.34 | 12.99 | 13.23 | 638,102 | -0.15(-1.11%) |
Mar 11, 2005 | 13.46 | 13.59 | 13.30 | 13.38 | 647,940 | +0.08(+0.59%) |
Mar 10, 2005 | 13.73 | 13.73 | 13.22 | 13.30 | 900,660 | -0.37(-2.74%) |
Mar 09, 2005 | 13.72 | 13.99 | 13.52 | 13.68 | 1,304,025 | -0.05(-0.34%) |
Mar 08, 2005 | 13.47 | 13.85 | 13.37 | 13.72 | 1,312,679 | +0.50(+3.78%) |
Mar 07, 2005 | 13.28 | 13.46 | 13.05 | 13.22 | 845,193 | -0.12(-0.93%) |
Mar 04, 2005 | 12.68 | 13.45 | 12.64 | 13.35 | 1,838,453 | +0.83(+6.67%) |
Mar 03, 2005 | 12.67 | 12.78 | 12.32 | 12.51 | 1,575,917 | -0.23(-1.77%) |
Mar 02, 2005 | 12.78 | 12.91 | 12.60 | 12.74 | 989,982 | -0.01(-0.07%) |
Mar 01, 2005 | 13.25 | 13.25 | 12.69 | 12.75 | 1,010,958 | -0.44(-3.31%) |
Feb 28, 2005 | 13.42 | 13.46 | 13.06 | 13.19 | 927,477 | -0.09(-0.65%) |
Feb 25, 2005 | 13.10 | 13.38 | 13.00 | 13.27 | 829,627 | +0.20(+1.55%) |
Feb 24, 2005 | 13.58 | 13.58 | 13.05 | 13.07 | 1,318,212 | -0.45(-3.35%) |
Feb 23, 2005 | 13.58 | 13.58 | 13.22 | 13.52 | 939,114 | -0.10(-0.74%) |
Feb 22, 2005 | 13.15 | 13.69 | 13.12 | 13.62 | 1,786,247 | +0.60(+4.61%) |
Feb 18, 2005 | 12.88 | 13.07 | 12.80 | 13.02 | 1,178,366 | +0.14(+1.09%) |
Feb 17, 2005 | 12.73 | 12.88 | 12.58 | 12.88 | 767,600 | +0.30(+2.42%) |
Feb 16, 2005 | 12.48 | 12.73 | 12.20 | 12.58 | 998,068 | +0.05(+0.37%) |
Feb 15, 2005 | 12.56 | 12.75 | 12.31 | 12.53 | 1,133,176 | +0.00(+0.00%) |
Feb 14, 2005 | 12.72 | 12.76 | 12.47 | 12.53 | 872,409 | +0.15(+1.20%) |
Feb 11, 2005 | 12.43 | 12.58 | 12.34 | 12.38 | 1,301,047 | +0.12(+0.95%) |
Feb 10, 2005 | 11.70 | 12.36 | 11.70 | 12.27 | 1,506,104 | +0.66(+5.65%) |
Feb 09, 2005 | 11.25 | 11.65 | 11.24 | 11.61 | 812,153 | +0.27(+2.34%) |
Feb 08, 2005 | 11.39 | 11.50 | 11.21 | 11.34 | 648,914 | -0.01(-0.07%) |
Feb 07, 2005 | 11.47 | 11.57 | 11.21 | 11.35 | 827,445 | -0.19(-1.62%) |
Feb 04, 2005 | 11.67 | 11.84 | 11.45 | 11.54 | 661,329 | -0.16(-1.40%) |
Feb 03, 2005 | 11.63 | 11.80 | 11.51 | 11.70 | 867,976 | -0.07(-0.60%) |
Feb 02, 2005 | 11.67 | 11.91 | 11.67 | 11.77 | 537,399 | +0.05(+0.47%) |