Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.98 | 11.16 | 10.97 | 11.16 | 120,986 | +0.18(+1.64%) |
Apr 28, 2005 | 11.05 | 11.25 | 10.95 | 10.98 | 167,138 | -0.22(-1.95%) |
Apr 27, 2005 | 11.23 | 11.24 | 11.12 | 11.20 | 142,889 | -0.03(-0.27%) |
Apr 26, 2005 | 11.24 | 11.25 | 11.05 | 11.23 | 128,287 | -0.08(-0.75%) |
Apr 25, 2005 | 11.24 | 11.31 | 11.20 | 11.31 | 168,703 | +0.22(+1.97%) |
Apr 22, 2005 | 11.18 | 11.19 | 10.95 | 11.10 | 222,677 | +0.08(+0.73%) |
Apr 21, 2005 | 10.93 | 11.03 | 10.89 | 11.01 | 295,947 | +0.26(+2.43%) |
Apr 20, 2005 | 11.20 | 11.20 | 10.72 | 10.75 | 221,113 | -0.33(-3.01%) |
Apr 19, 2005 | 10.78 | 11.10 | 10.77 | 11.09 | 175,221 | +0.36(+3.40%) |
Apr 18, 2005 | 10.43 | 10.72 | 10.26 | 10.72 | 334,799 | +0.21(+2.04%) |
Apr 15, 2005 | 10.74 | 10.74 | 10.49 | 10.51 | 286,560 | -0.35(-3.18%) |
Apr 14, 2005 | 11.23 | 11.23 | 10.80 | 10.85 | 269,873 | -0.37(-3.28%) |
Apr 13, 2005 | 11.24 | 11.34 | 11.21 | 11.22 | 90,218 | -0.09(-0.81%) |
Apr 12, 2005 | 11.28 | 11.39 | 11.12 | 11.31 | 184,087 | +0.12(+1.10%) |
Apr 11, 2005 | 11.36 | 11.36 | 11.12 | 11.19 | 167,660 | -0.20(-1.78%) |
Apr 08, 2005 | 11.60 | 11.61 | 11.31 | 11.39 | 120,465 | -0.30(-2.59%) |
Apr 07, 2005 | 11.71 | 11.72 | 11.60 | 11.70 | 141,846 | -0.03(-0.29%) |
Apr 06, 2005 | 11.72 | 11.75 | 11.68 | 11.73 | 124,376 | +0.05(+0.46%) |
Apr 05, 2005 | 11.64 | 11.73 | 11.63 | 11.68 | 163,488 | +0.08(+0.66%) |
Apr 04, 2005 | 11.64 | 11.64 | 11.52 | 11.60 | 104,038 | +0.10(+0.83%) |
Apr 01, 2005 | 11.34 | 11.54 | 11.34 | 11.51 | 385,383 | +0.38(+3.38%) |
Mar 31, 2005 | 11.07 | 11.36 | 11.07 | 11.13 | 359,830 | +0.09(+0.80%) |
Mar 30, 2005 | 10.95 | 11.04 | 10.90 | 11.04 | 211,987 | +0.17(+1.55%) |
Mar 29, 2005 | 11.18 | 11.18 | 10.86 | 10.87 | 299,598 | -0.30(-2.71%) |
Mar 28, 2005 | 11.06 | 11.23 | 11.06 | 11.18 | 133,763 | +0.20(+1.78%) |
Mar 24, 2005 | 11.05 | 11.06 | 10.83 | 10.98 | 219,548 | +0.15(+1.34%) |
Mar 23, 2005 | 10.88 | 10.93 | 10.64 | 10.83 | 480,556 | -0.21(-1.88%) |
Mar 22, 2005 | 11.06 | 11.21 | 11.01 | 11.04 | 281,606 | -0.14(-1.23%) |
Mar 21, 2005 | 11.39 | 11.41 | 10.97 | 11.18 | 526,969 | -0.20(-1.79%) |
Mar 18, 2005 | 11.79 | 11.79 | 11.38 | 11.38 | 306,899 | -0.30(-2.53%) |
Mar 17, 2005 | 11.51 | 11.77 | 11.51 | 11.68 | 318,372 | +0.07(+0.56%) |
Mar 16, 2005 | 12.10 | 12.10 | 11.60 | 11.61 | 250,838 | -0.49(-4.03%) |
Mar 15, 2005 | 12.37 | 12.45 | 12.03 | 12.10 | 258,660 | -0.29(-2.35%) |
Mar 14, 2005 | 12.38 | 12.46 | 12.33 | 12.39 | 120,204 | +0.08(+0.68%) |
Mar 11, 2005 | 12.19 | 12.48 | 12.19 | 12.31 | 170,007 | +0.15(+1.23%) |
Mar 10, 2005 | 12.56 | 12.62 | 12.08 | 12.16 | 242,233 | -0.42(-3.32%) |
Mar 09, 2005 | 12.62 | 12.63 | 12.44 | 12.58 | 185,130 | -0.20(-1.53%) |
Mar 08, 2005 | 12.66 | 12.81 | 12.64 | 12.77 | 403,897 | +0.16(+1.25%) |
Mar 07, 2005 | 12.82 | 12.87 | 12.49 | 12.61 | 335,320 | -0.16(-1.29%) |
Mar 04, 2005 | 12.17 | 12.78 | 12.17 | 12.78 | 545,743 | +0.52(+4.22%) |
Mar 03, 2005 | 12.08 | 12.35 | 12.08 | 12.26 | 324,890 | +0.20(+1.69%) |
Mar 02, 2005 | 11.92 | 12.06 | 11.87 | 12.06 | 218,766 | +0.13(+1.09%) |
Mar 01, 2005 | 11.80 | 11.93 | 11.71 | 11.93 | 221,374 | +0.13(+1.07%) |
Feb 28, 2005 | 12.06 | 12.06 | 11.77 | 11.80 | 406,504 | +0.11(+0.92%) |
Feb 25, 2005 | 11.70 | 11.70 | 11.55 | 11.69 | 299,337 | +0.32(+2.83%) |
Feb 24, 2005 | 11.23 | 11.37 | 11.20 | 11.37 | 149,147 | +0.21(+1.93%) |
Feb 23, 2005 | 11.05 | 11.19 | 11.01 | 11.16 | 202,078 | +0.22(+2.00%) |
Feb 22, 2005 | 11.14 | 11.26 | 10.89 | 10.94 | 262,832 | -0.20(-1.79%) |
Feb 18, 2005 | 11.16 | 11.23 | 11.05 | 11.14 | 158,794 | +0.04(+0.35%) |
Feb 17, 2005 | 11.24 | 11.31 | 11.09 | 11.10 | 158,794 | -0.22(-1.93%) |
Feb 16, 2005 | 11.28 | 11.33 | 11.26 | 11.32 | 237,801 | -0.09(-0.81%) |
Feb 15, 2005 | 11.53 | 11.53 | 11.41 | 11.41 | 191,648 | -0.09(-0.80%) |
Feb 14, 2005 | 11.66 | 11.66 | 11.47 | 11.50 | 276,391 | +0.04(+0.33%) |
Feb 11, 2005 | 11.49 | 11.49 | 11.37 | 11.46 | 219,809 | +0.10(+0.88%) |
Feb 10, 2005 | 11.51 | 11.55 | 11.31 | 11.36 | 271,176 | -0.16(-1.40%) |
Feb 09, 2005 | 11.64 | 11.64 | 11.35 | 11.52 | 170,267 | -0.12(-0.99%) |
Feb 08, 2005 | 11.63 | 11.74 | 11.58 | 11.64 | 131,937 | -0.17(-1.46%) |
Feb 07, 2005 | 11.83 | 11.83 | 11.66 | 11.81 | 213,290 | -0.02(-0.16%) |
Feb 04, 2005 | 11.48 | 11.89 | 11.48 | 11.83 | 259,964 | +0.36(+3.11%) |
Feb 03, 2005 | 11.29 | 11.51 | 11.23 | 11.47 | 329,323 | +0.28(+2.50%) |
Feb 02, 2005 | 11.06 | 11.22 | 11.05 | 11.19 | 358,787 | +0.15(+1.35%) |