Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.11 | 11.19 | 11.00 | 11.13 | 497,327 | +0.10(+0.93%) |
Apr 28, 2005 | 11.16 | 11.22 | 11.00 | 11.03 | 1,450,538 | -0.34(-3.02%) |
Apr 27, 2005 | 11.35 | 11.41 | 11.28 | 11.37 | 615,442 | -0.13(-1.09%) |
Apr 26, 2005 | 11.62 | 11.62 | 11.47 | 11.50 | 530,482 | -0.33(-2.76%) |
Apr 25, 2005 | 11.73 | 11.82 | 11.70 | 11.82 | 623,731 | +0.15(+1.32%) |
Apr 22, 2005 | 11.56 | 11.78 | 11.56 | 11.67 | 2,832,693 | +0.18(+1.53%) |
Apr 21, 2005 | 11.65 | 11.67 | 11.22 | 11.49 | 2,387,171 | -0.15(-1.28%) |
Apr 20, 2005 | 11.66 | 11.82 | 11.62 | 11.64 | 849,600 | +0.01(+0.12%) |
Apr 19, 2005 | 11.58 | 11.73 | 11.29 | 11.63 | 4,326,747 | -0.32(-2.65%) |
Apr 18, 2005 | 11.97 | 12.09 | 11.88 | 11.94 | 760,496 | +0.03(+0.29%) |
Apr 15, 2005 | 12.19 | 12.19 | 11.90 | 11.91 | 793,651 | -0.25(-2.05%) |
Apr 14, 2005 | 12.08 | 12.21 | 12.07 | 12.16 | 652,742 | +0.05(+0.41%) |
Apr 13, 2005 | 12.10 | 12.22 | 12.08 | 12.11 | 632,020 | +0.19(+1.55%) |
Apr 12, 2005 | 12.00 | 12.00 | 11.80 | 11.92 | 511,832 | -0.06(-0.53%) |
Apr 11, 2005 | 12.16 | 12.16 | 11.94 | 11.99 | 1,632,891 | -0.08(-0.62%) |
Apr 08, 2005 | 12.00 | 12.15 | 11.99 | 12.06 | 1,079,614 | +0.20(+1.66%) |
Apr 07, 2005 | 11.97 | 11.98 | 11.81 | 11.87 | 416,511 | +0.04(+0.36%) |
Apr 06, 2005 | 11.94 | 11.94 | 11.82 | 11.82 | 337,768 | -0.12(-1.03%) |
Apr 05, 2005 | 11.88 | 12.06 | 11.85 | 11.95 | 685,897 | +0.05(+0.41%) |
Apr 04, 2005 | 11.92 | 12.00 | 11.78 | 11.90 | 404,078 | +0.07(+0.60%) |
Apr 01, 2005 | 11.98 | 11.98 | 11.78 | 11.83 | 596,792 | +0.08(+0.69%) |
Mar 31, 2005 | 11.74 | 11.83 | 11.74 | 11.75 | 491,110 | +0.03(+0.28%) |
Mar 30, 2005 | 11.67 | 11.73 | 11.64 | 11.71 | 422,728 | -0.04(-0.36%) |
Mar 29, 2005 | 11.86 | 11.86 | 11.74 | 11.76 | 2,380,954 | -0.13(-1.06%) |
Mar 28, 2005 | 11.99 | 12.09 | 11.85 | 11.88 | 1,456,754 | +0.03(+0.24%) |
Mar 24, 2005 | 11.71 | 12.04 | 11.71 | 11.85 | 797,795 | +0.15(+1.32%) |
Mar 23, 2005 | 11.69 | 11.81 | 11.62 | 11.70 | 2,368,521 | -0.30(-2.49%) |
Mar 22, 2005 | 12.16 | 12.16 | 11.95 | 12.00 | 3,361,103 | -0.29(-2.33%) |
Mar 21, 2005 | 12.28 | 12.32 | 12.16 | 12.28 | 3,872,936 | +0.08(+0.66%) |
Mar 18, 2005 | 12.07 | 12.33 | 12.05 | 12.20 | 754,279 | -0.09(-0.77%) |
Mar 17, 2005 | 12.28 | 12.39 | 12.19 | 12.30 | 735,629 | +0.00(+0.00%) |
Mar 16, 2005 | 12.29 | 12.41 | 12.25 | 12.30 | 723,196 | -0.10(-0.78%) |
Mar 15, 2005 | 12.36 | 12.45 | 12.31 | 12.39 | 704,547 | -0.01(-0.05%) |
Mar 14, 2005 | 12.43 | 12.46 | 12.37 | 12.40 | 435,161 | -0.04(-0.33%) |
Mar 11, 2005 | 12.47 | 12.60 | 12.38 | 12.44 | 1,481,620 | -0.03(-0.25%) |
Mar 10, 2005 | 12.32 | 12.48 | 12.21 | 12.47 | 915,911 | +0.17(+1.35%) |
Mar 09, 2005 | 12.35 | 12.38 | 12.24 | 12.30 | 1,786,233 | +0.05(+0.38%) |
Mar 08, 2005 | 12.35 | 12.38 | 12.19 | 12.26 | 818,517 | +0.03(+0.22%) |
Mar 07, 2005 | 12.24 | 12.37 | 12.19 | 12.23 | 973,932 | -0.12(-1.00%) |
Mar 04, 2005 | 12.31 | 12.45 | 12.31 | 12.35 | 1,226,740 | +0.06(+0.45%) |
Mar 03, 2005 | 12.27 | 12.38 | 12.21 | 12.30 | 530,482 | -0.12(-0.95%) |
Mar 02, 2005 | 12.26 | 12.58 | 12.22 | 12.42 | 1,709,562 | -0.20(-1.56%) |
Mar 01, 2005 | 12.68 | 12.68 | 12.37 | 12.61 | 1,147,997 | -0.12(-0.95%) |
Feb 28, 2005 | 12.74 | 12.78 | 12.69 | 12.73 | 1,390,444 | +0.08(+0.67%) |
Feb 25, 2005 | 12.66 | 12.68 | 12.46 | 12.65 | 1,079,614 | +0.19(+1.52%) |
Feb 24, 2005 | 12.48 | 12.52 | 12.41 | 12.46 | 864,106 | +0.09(+0.70%) |
Feb 23, 2005 | 12.55 | 12.55 | 12.36 | 12.37 | 433,089 | -0.15(-1.19%) |
Feb 22, 2005 | 12.55 | 12.65 | 12.50 | 12.52 | 1,319,989 | +0.11(+0.89%) |
Feb 18, 2005 | 12.30 | 12.41 | 12.29 | 12.41 | 1,570,725 | +0.18(+1.45%) |
Feb 17, 2005 | 12.23 | 12.35 | 12.14 | 12.23 | 1,259,895 | +0.10(+0.83%) |
Feb 16, 2005 | 12.06 | 12.17 | 12.01 | 12.13 | 1,643,252 | +0.03(+0.27%) |
Feb 15, 2005 | 12.40 | 12.40 | 12.04 | 12.10 | 1,728,212 | -0.22(-1.80%) |
Feb 14, 2005 | 12.17 | 12.39 | 12.17 | 12.32 | 1,380,083 | +0.35(+2.95%) |
Feb 11, 2005 | 12.00 | 12.00 | 11.85 | 11.97 | 518,049 | -0.08(-0.70%) |
Feb 10, 2005 | 11.89 | 12.11 | 11.89 | 12.05 | 613,370 | +0.13(+1.05%) |
Feb 09, 2005 | 11.95 | 11.97 | 11.84 | 11.93 | 1,158,358 | -0.21(-1.70%) |
Feb 08, 2005 | 12.16 | 12.16 | 12.08 | 12.14 | 449,666 | -0.03(-0.21%) |
Feb 07, 2005 | 12.19 | 12.30 | 12.15 | 12.16 | 2,637,907 | -0.14(-1.15%) |
Feb 04, 2005 | 12.18 | 12.31 | 12.18 | 12.30 | 673,464 | +0.22(+1.84%) |
Feb 03, 2005 | 11.92 | 12.12 | 11.87 | 12.08 | 1,272,329 | +0.16(+1.33%) |
Feb 02, 2005 | 11.94 | 12.02 | 11.85 | 11.92 | 1,386,299 | +0.03(+0.23%) |