Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.50 | 12.52 | 12.13 | 12.24 | 882,018 | -0.06(-0.46%) |
Apr 28, 2005 | 12.37 | 12.40 | 12.19 | 12.30 | 647,113 | -0.26(-2.04%) |
Apr 27, 2005 | 12.78 | 12.90 | 12.33 | 12.55 | 963,920 | -0.30(-2.31%) |
Apr 26, 2005 | 12.79 | 12.95 | 12.71 | 12.85 | 691,514 | +0.13(+1.02%) |
Apr 25, 2005 | 12.58 | 12.81 | 12.58 | 12.72 | 1,018,521 | +0.27(+2.20%) |
Apr 22, 2005 | 12.42 | 12.63 | 12.39 | 12.45 | 626,413 | +0.01(+0.11%) |
Apr 21, 2005 | 12.49 | 12.49 | 12.22 | 12.43 | 684,314 | -0.01(-0.08%) |
Apr 20, 2005 | 12.60 | 12.60 | 12.38 | 12.44 | 717,315 | +0.05(+0.38%) |
Apr 19, 2005 | 11.78 | 12.43 | 11.77 | 12.40 | 1,302,627 | +0.65(+5.50%) |
Apr 18, 2005 | 11.80 | 11.83 | 11.33 | 11.75 | 1,688,436 | -0.16(-1.34%) |
Apr 15, 2005 | 12.03 | 12.13 | 11.90 | 11.91 | 939,020 | -0.19(-1.57%) |
Apr 14, 2005 | 12.10 | 12.27 | 12.08 | 12.10 | 739,815 | +0.09(+0.72%) |
Apr 13, 2005 | 12.15 | 12.25 | 12.00 | 12.01 | 602,412 | -0.15(-1.21%) |
Apr 12, 2005 | 12.20 | 12.26 | 12.06 | 12.16 | 655,814 | -0.03(-0.22%) |
Apr 11, 2005 | 12.26 | 12.27 | 12.01 | 12.19 | 576,012 | +0.02(+0.16%) |
Apr 08, 2005 | 12.20 | 12.27 | 12.12 | 12.17 | 663,914 | -0.05(-0.41%) |
Apr 07, 2005 | 12.43 | 12.54 | 12.17 | 12.22 | 663,314 | -0.16(-1.27%) |
Apr 06, 2005 | 12.13 | 12.39 | 11.98 | 12.37 | 623,413 | +0.19(+1.59%) |
Apr 05, 2005 | 12.44 | 12.45 | 12.11 | 12.18 | 876,918 | -0.32(-2.53%) |
Apr 04, 2005 | 12.33 | 12.64 | 12.33 | 12.50 | 971,120 | +0.18(+1.43%) |
Apr 01, 2005 | 12.17 | 12.33 | 12.14 | 12.32 | 699,614 | +0.31(+2.55%) |
Mar 31, 2005 | 11.67 | 12.02 | 11.67 | 12.01 | 785,416 | +0.43(+3.71%) |
Mar 30, 2005 | 11.67 | 11.77 | 11.40 | 11.58 | 1,120,523 | -0.12(-1.00%) |
Mar 29, 2005 | 11.93 | 11.94 | 11.67 | 11.70 | 674,114 | -0.25(-2.07%) |
Mar 28, 2005 | 11.88 | 12.00 | 11.67 | 11.95 | 1,076,723 | +0.01(+0.11%) |
Mar 24, 2005 | 11.77 | 12.12 | 11.77 | 11.93 | 1,064,722 | +0.19(+1.65%) |
Mar 23, 2005 | 12.00 | 12.21 | 11.65 | 11.74 | 1,524,632 | -0.24(-2.00%) |
Mar 22, 2005 | 12.37 | 12.47 | 11.97 | 11.98 | 1,212,625 | -0.34(-2.73%) |
Mar 21, 2005 | 12.05 | 12.37 | 12.00 | 12.32 | 1,456,831 | +0.38(+3.21%) |
Mar 18, 2005 | 12.02 | 12.04 | 11.67 | 11.93 | 764,716 | -0.03(-0.25%) |
Mar 17, 2005 | 11.92 | 11.98 | 11.80 | 11.96 | 711,315 | +0.24(+2.02%) |
Mar 16, 2005 | 11.66 | 11.91 | 11.65 | 11.73 | 701,715 | +0.09(+0.74%) |
Mar 15, 2005 | 11.65 | 11.67 | 11.58 | 11.64 | 536,111 | +0.09(+0.78%) |
Mar 14, 2005 | 11.65 | 11.65 | 11.33 | 11.55 | 848,118 | +0.05(+0.46%) |
Mar 11, 2005 | 11.20 | 11.65 | 11.20 | 11.50 | 744,615 | +0.33(+2.96%) |
Mar 10, 2005 | 11.33 | 11.48 | 10.42 | 11.17 | 2,936,162 | +0.09(+0.84%) |
Mar 09, 2005 | 12.13 | 12.13 | 11.07 | 11.07 | 1,775,437 | -1.05(-8.69%) |
Mar 08, 2005 | 12.00 | 12.15 | 11.97 | 12.13 | 589,512 | +0.09(+0.78%) |
Mar 07, 2005 | 12.15 | 12.17 | 11.95 | 12.03 | 656,714 | -0.11(-0.93%) |
Mar 04, 2005 | 12.05 | 12.15 | 11.99 | 12.15 | 624,013 | +0.15(+1.22%) |
Mar 03, 2005 | 11.90 | 12.00 | 11.85 | 12.00 | 617,113 | +0.20(+1.72%) |
Mar 02, 2005 | 11.67 | 11.83 | 11.54 | 11.80 | 623,713 | +0.15(+1.29%) |
Mar 01, 2005 | 11.98 | 12.00 | 11.50 | 11.65 | 999,321 | -0.35(-2.94%) |
Feb 28, 2005 | 11.98 | 12.10 | 11.84 | 12.00 | 699,314 | +0.07(+0.59%) |
Feb 25, 2005 | 11.90 | 11.93 | 11.75 | 11.93 | 1,168,224 | +0.03(+0.22%) |
Feb 24, 2005 | 11.69 | 12.04 | 11.67 | 11.90 | 1,198,825 | +0.20(+1.74%) |
Feb 23, 2005 | 11.65 | 11.76 | 11.64 | 11.70 | 1,008,921 | +0.08(+0.72%) |
Feb 22, 2005 | 11.67 | 11.85 | 11.60 | 11.62 | 1,399,529 | +0.05(+0.43%) |
Feb 18, 2005 | 11.42 | 11.60 | 11.39 | 11.57 | 978,320 | +0.14(+1.20%) |
Feb 17, 2005 | 11.57 | 11.65 | 11.42 | 11.43 | 1,441,830 | -0.04(-0.32%) |
Feb 16, 2005 | 11.37 | 11.51 | 11.36 | 11.47 | 1,134,024 | +0.12(+1.03%) |
Feb 15, 2005 | 11.46 | 11.49 | 11.31 | 11.35 | 1,056,922 | -0.11(-0.96%) |
Feb 14, 2005 | 11.37 | 11.47 | 11.31 | 11.46 | 1,424,730 | +0.27(+2.38%) |
Feb 11, 2005 | 11.14 | 11.21 | 11.10 | 11.19 | 1,172,425 | +0.12(+1.08%) |
Feb 10, 2005 | 11.00 | 11.12 | 10.98 | 11.07 | 1,049,722 | +0.17(+1.59%) |
Feb 09, 2005 | 10.82 | 11.00 | 10.77 | 10.90 | 1,008,921 | +0.14(+1.30%) |
Feb 08, 2005 | 10.73 | 10.83 | 10.68 | 10.76 | 873,318 | +0.09(+0.88%) |
Feb 07, 2005 | 10.72 | 10.76 | 10.62 | 10.67 | 860,718 | +0.05(+0.47%) |
Feb 04, 2005 | 10.33 | 10.64 | 10.33 | 10.62 | 1,106,723 | +0.12(+1.14%) |
Feb 03, 2005 | 10.62 | 10.62 | 10.45 | 10.50 | 825,317 | -0.15(-1.38%) |
Feb 02, 2005 | 10.56 | 10.71 | 10.54 | 10.64 | 1,018,521 | +0.10(+0.98%) |