Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.79 | 12.24 | 11.54 | 12.11 | 769,005 | +0.39(+3.33%) |
Apr 28, 2005 | 10.76 | 12.33 | 10.72 | 11.72 | 2,384,136 | +1.30(+12.48%) |
Apr 27, 2005 | 10.65 | 10.70 | 10.33 | 10.42 | 321,959 | -0.36(-3.34%) |
Apr 26, 2005 | 10.52 | 10.90 | 10.39 | 10.78 | 324,320 | +0.15(+1.41%) |
Apr 25, 2005 | 10.59 | 10.67 | 10.42 | 10.63 | 150,633 | +0.16(+1.53%) |
Apr 22, 2005 | 10.71 | 10.71 | 10.32 | 10.47 | 271,688 | -0.27(-2.51%) |
Apr 21, 2005 | 10.25 | 10.84 | 10.22 | 10.74 | 269,381 | +0.47(+4.58%) |
Apr 20, 2005 | 10.67 | 10.71 | 10.26 | 10.27 | 381,248 | -0.32(-3.02%) |
Apr 19, 2005 | 10.35 | 10.64 | 10.31 | 10.59 | 372,934 | +0.30(+2.92%) |
Apr 18, 2005 | 10.29 | 10.45 | 10.09 | 10.29 | 486,074 | +0.20(+1.98%) |
Apr 15, 2005 | 10.81 | 10.81 | 10.02 | 10.09 | 607,875 | -0.68(-6.31%) |
Apr 14, 2005 | 10.42 | 10.91 | 10.42 | 10.77 | 622,263 | +0.30(+2.87%) |
Apr 13, 2005 | 10.92 | 10.98 | 10.46 | 10.47 | 274,849 | -0.50(-4.56%) |
Apr 12, 2005 | 10.71 | 11.01 | 10.55 | 10.97 | 373,582 | +0.21(+1.95%) |
Apr 11, 2005 | 11.13 | 11.15 | 10.73 | 10.76 | 534,461 | -0.37(-3.32%) |
Apr 08, 2005 | 11.56 | 11.59 | 11.09 | 11.13 | 655,784 | -0.46(-3.97%) |
Apr 07, 2005 | 11.60 | 11.74 | 11.50 | 11.59 | 179,536 | -0.08(-0.69%) |
Apr 06, 2005 | 11.82 | 11.88 | 11.62 | 11.67 | 288,432 | -0.02(-0.17%) |
Apr 05, 2005 | 11.82 | 11.88 | 11.69 | 11.69 | 394,096 | -0.02(-0.17%) |
Apr 04, 2005 | 11.36 | 11.74 | 11.27 | 11.71 | 350,515 | +0.33(+2.85%) |
Apr 01, 2005 | 11.56 | 11.68 | 11.34 | 11.38 | 374,178 | -0.12(-1.09%) |
Mar 31, 2005 | 11.45 | 11.52 | 11.33 | 11.51 | 324,328 | -0.06(-0.52%) |
Mar 30, 2005 | 11.49 | 11.58 | 11.40 | 11.57 | 161,512 | +0.19(+1.67%) |
Mar 29, 2005 | 11.40 | 11.51 | 11.29 | 11.38 | 496,391 | -0.01(-0.09%) |
Mar 28, 2005 | 11.48 | 11.48 | 11.30 | 11.39 | 261,877 | +0.02(+0.18%) |
Mar 24, 2005 | 11.54 | 11.54 | 11.33 | 11.37 | 244,236 | -0.06(-0.52%) |
Mar 23, 2005 | 11.30 | 11.57 | 11.30 | 11.43 | 241,259 | +0.08(+0.75%) |
Mar 22, 2005 | 11.47 | 11.50 | 11.24 | 11.35 | 334,262 | -0.13(-1.18%) |
Mar 21, 2005 | 11.31 | 11.55 | 11.31 | 11.48 | 226,761 | +0.10(+0.88%) |
Mar 18, 2005 | 11.26 | 11.43 | 11.10 | 11.38 | 720,183 | +0.09(+0.80%) |
Mar 17, 2005 | 11.18 | 11.41 | 11.18 | 11.29 | 323,040 | +0.03(+0.27%) |
Mar 16, 2005 | 11.17 | 11.39 | 11.06 | 11.26 | 317,584 | +0.01(+0.09%) |
Mar 15, 2005 | 11.35 | 11.44 | 11.25 | 11.25 | 360,946 | -0.08(-0.71%) |
Mar 14, 2005 | 11.25 | 11.34 | 11.20 | 11.33 | 355,342 | +0.12(+1.07%) |
Mar 11, 2005 | 11.26 | 11.31 | 11.11 | 11.21 | 371,607 | -0.02(-0.18%) |
Mar 10, 2005 | 11.20 | 11.25 | 11.11 | 11.23 | 456,985 | +0.14(+1.26%) |
Mar 09, 2005 | 10.95 | 11.25 | 10.93 | 11.09 | 315,360 | +0.06(+0.54%) |
Mar 08, 2005 | 11.19 | 11.31 | 10.91 | 11.03 | 243,194 | -0.07(-0.63%) |
Mar 07, 2005 | 10.97 | 11.25 | 10.97 | 11.10 | 317,405 | +0.14(+1.28%) |
Mar 04, 2005 | 10.85 | 11.12 | 10.79 | 10.96 | 325,322 | +0.25(+2.33%) |
Mar 03, 2005 | 10.67 | 10.76 | 10.50 | 10.71 | 204,768 | +0.14(+1.32%) |
Mar 02, 2005 | 10.56 | 10.72 | 10.52 | 10.57 | 202,600 | -0.17(-1.58%) |
Mar 01, 2005 | 10.59 | 10.94 | 10.58 | 10.74 | 226,920 | +0.14(+1.32%) |
Feb 28, 2005 | 10.72 | 11.01 | 10.51 | 10.60 | 232,911 | -0.23(-2.12%) |
Feb 25, 2005 | 10.48 | 10.85 | 10.37 | 10.83 | 313,086 | +0.40(+3.84%) |
Feb 24, 2005 | 10.29 | 10.48 | 10.13 | 10.43 | 232,283 | +0.07(+0.68%) |
Feb 23, 2005 | 10.43 | 10.50 | 10.31 | 10.36 | 633,019 | +0.03(+0.29%) |
Feb 22, 2005 | 10.50 | 10.60 | 10.28 | 10.33 | 900,916 | -0.20(-1.90%) |
Feb 18, 2005 | 10.51 | 10.61 | 10.36 | 10.53 | 598,328 | +0.08(+0.77%) |
Feb 17, 2005 | 10.61 | 10.61 | 10.29 | 10.45 | 883,134 | -0.15(-1.42%) |
Feb 16, 2005 | 10.56 | 10.69 | 10.52 | 10.60 | 596,673 | -0.01(-0.09%) |
Feb 15, 2005 | 10.75 | 10.89 | 10.46 | 10.61 | 567,275 | -0.14(-1.30%) |
Feb 14, 2005 | 10.88 | 10.88 | 10.65 | 10.75 | 243,137 | -0.11(-1.01%) |
Feb 11, 2005 | 11.09 | 11.09 | 10.71 | 10.86 | 613,980 | -0.22(-1.99%) |
Feb 10, 2005 | 11.32 | 11.33 | 10.99 | 11.08 | 288,156 | -0.16(-1.42%) |
Feb 09, 2005 | 11.69 | 11.69 | 11.10 | 11.24 | 272,519 | -0.37(-3.15%) |
Feb 08, 2005 | 11.31 | 11.64 | 11.31 | 11.61 | 226,411 | +0.35(+3.06%) |
Feb 07, 2005 | 11.47 | 11.50 | 11.17 | 11.26 | 197,032 | -0.14(-1.23%) |
Feb 04, 2005 | 11.00 | 11.47 | 11.00 | 11.40 | 162,471 | +0.36(+3.26%) |
Feb 03, 2005 | 11.24 | 11.34 | 10.94 | 11.04 | 208,843 | -0.30(-2.65%) |
Feb 02, 2005 | 11.39 | 11.50 | 11.24 | 11.34 | 145,668 | -0.06(-0.53%) |