Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.66 | 10.88 | 10.63 | 10.79 | 214,936 | +0.20(+1.92%) |
Apr 28, 2005 | 10.68 | 10.68 | 10.49 | 10.59 | 205,520 | -0.13(-1.23%) |
Apr 27, 2005 | 10.86 | 10.93 | 10.67 | 10.72 | 336,040 | -0.41(-3.71%) |
Apr 26, 2005 | 11.40 | 11.47 | 11.13 | 11.13 | 195,455 | -0.25(-2.17%) |
Apr 25, 2005 | 11.49 | 11.49 | 11.32 | 11.38 | 196,429 | -0.14(-1.23%) |
Apr 22, 2005 | 11.62 | 11.70 | 11.49 | 11.52 | 173,052 | -0.06(-0.51%) |
Apr 21, 2005 | 11.67 | 11.76 | 11.52 | 11.58 | 74,351 | -0.12(-1.05%) |
Apr 20, 2005 | 11.70 | 11.84 | 11.69 | 11.70 | 106,818 | -0.07(-0.58%) |
Apr 19, 2005 | 11.49 | 11.78 | 11.49 | 11.77 | 287,014 | +0.31(+2.71%) |
Apr 18, 2005 | 11.25 | 11.49 | 11.25 | 11.46 | 213,312 | +0.13(+1.14%) |
Apr 15, 2005 | 11.40 | 11.50 | 11.29 | 11.33 | 185,390 | -0.13(-1.10%) |
Apr 14, 2005 | 11.58 | 11.58 | 11.41 | 11.46 | 256,819 | -0.28(-2.39%) |
Apr 13, 2005 | 11.82 | 11.82 | 11.71 | 11.74 | 59,091 | -0.10(-0.88%) |
Apr 12, 2005 | 11.84 | 11.89 | 11.75 | 11.84 | 166,884 | -0.12(-1.00%) |
Apr 11, 2005 | 12.01 | 12.05 | 11.92 | 11.96 | 77,273 | -0.03(-0.28%) |
Apr 08, 2005 | 11.98 | 12.03 | 11.96 | 12.00 | 89,286 | -0.02(-0.13%) |
Apr 07, 2005 | 12.06 | 12.12 | 11.98 | 12.01 | 85,390 | -0.06(-0.51%) |
Apr 06, 2005 | 12.00 | 12.12 | 12.00 | 12.07 | 37,013 | +0.08(+0.64%) |
Apr 05, 2005 | 12.01 | 12.07 | 11.93 | 12.00 | 72,078 | +0.00(+0.00%) |
Apr 04, 2005 | 12.07 | 12.07 | 11.93 | 12.00 | 109,091 | -0.10(-0.84%) |
Apr 01, 2005 | 12.01 | 12.12 | 11.94 | 12.10 | 160,065 | +0.10(+0.80%) |
Mar 31, 2005 | 12.00 | 12.04 | 11.93 | 12.00 | 76,299 | +0.11(+0.96%) |
Mar 30, 2005 | 11.86 | 11.96 | 11.85 | 11.89 | 175,325 | +0.01(+0.05%) |
Mar 29, 2005 | 11.96 | 12.10 | 11.83 | 11.88 | 124,676 | -0.07(-0.62%) |
Mar 28, 2005 | 12.00 | 12.00 | 11.93 | 11.96 | 104,870 | +0.01(+0.08%) |
Mar 24, 2005 | 11.95 | 12.06 | 11.92 | 11.95 | 212,988 | -0.01(-0.05%) |
Mar 23, 2005 | 12.23 | 12.23 | 11.95 | 11.95 | 453,898 | -0.30(-2.41%) |
Mar 22, 2005 | 12.63 | 12.63 | 12.23 | 12.25 | 308,768 | -0.21(-1.71%) |
Mar 21, 2005 | 12.50 | 12.52 | 12.39 | 12.46 | 302,923 | -0.24(-1.89%) |
Mar 18, 2005 | 12.81 | 12.83 | 12.66 | 12.70 | 110,714 | -0.14(-1.13%) |
Mar 17, 2005 | 12.63 | 12.92 | 12.63 | 12.85 | 426,950 | +0.12(+0.92%) |
Mar 16, 2005 | 12.58 | 12.75 | 12.57 | 12.73 | 363,963 | +0.24(+1.92%) |
Mar 15, 2005 | 12.60 | 12.62 | 12.45 | 12.49 | 118,507 | -0.11(-0.86%) |
Mar 14, 2005 | 12.44 | 12.61 | 12.44 | 12.60 | 172,078 | -0.05(-0.37%) |
Mar 11, 2005 | 12.67 | 12.82 | 12.63 | 12.64 | 246,430 | -0.01(-0.10%) |
Mar 10, 2005 | 12.70 | 12.70 | 12.57 | 12.66 | 229,546 | -0.05(-0.39%) |
Mar 09, 2005 | 12.68 | 12.82 | 12.66 | 12.70 | 329,547 | -0.01(-0.07%) |
Mar 08, 2005 | 12.57 | 12.81 | 12.57 | 12.71 | 630,847 | +0.22(+1.75%) |
Mar 07, 2005 | 12.52 | 12.57 | 12.47 | 12.50 | 256,495 | -0.02(-0.20%) |
Mar 04, 2005 | 12.40 | 12.53 | 12.40 | 12.52 | 263,313 | +0.20(+1.63%) |
Mar 03, 2005 | 12.37 | 12.42 | 12.27 | 12.32 | 102,922 | -0.05(-0.40%) |
Mar 02, 2005 | 12.30 | 12.41 | 12.26 | 12.37 | 175,325 | +0.01(+0.10%) |
Mar 01, 2005 | 12.50 | 12.50 | 12.32 | 12.36 | 218,832 | -0.14(-1.13%) |
Feb 28, 2005 | 12.66 | 12.72 | 12.46 | 12.50 | 202,598 | -0.08(-0.64%) |
Feb 25, 2005 | 12.59 | 12.63 | 12.50 | 12.58 | 124,351 | +0.00(+0.00%) |
Feb 24, 2005 | 12.64 | 12.66 | 12.45 | 12.58 | 200,975 | -0.06(-0.49%) |
Feb 23, 2005 | 12.57 | 12.69 | 12.50 | 12.64 | 343,183 | -0.01(-0.07%) |
Feb 22, 2005 | 12.35 | 12.65 | 12.35 | 12.65 | 599,029 | +0.34(+2.73%) |
Feb 18, 2005 | 12.26 | 12.33 | 12.26 | 12.31 | 119,805 | -0.00(-0.02%) |
Feb 17, 2005 | 12.22 | 12.35 | 12.20 | 12.32 | 205,196 | +0.09(+0.73%) |
Feb 16, 2005 | 12.30 | 12.30 | 12.13 | 12.23 | 189,611 | -0.07(-0.58%) |
Feb 15, 2005 | 12.33 | 12.34 | 12.24 | 12.30 | 158,442 | -0.04(-0.35%) |
Feb 14, 2005 | 12.39 | 12.40 | 12.32 | 12.34 | 255,845 | +0.05(+0.43%) |
Feb 11, 2005 | 12.24 | 12.41 | 12.23 | 12.29 | 313,638 | +0.07(+0.58%) |
Feb 10, 2005 | 11.74 | 12.24 | 11.74 | 12.22 | 592,860 | +0.55(+4.73%) |
Feb 09, 2005 | 11.38 | 11.67 | 11.38 | 11.67 | 260,391 | +0.22(+1.94%) |
Feb 08, 2005 | 11.35 | 11.51 | 11.32 | 11.45 | 147,078 | +0.06(+0.57%) |
Feb 07, 2005 | 11.63 | 11.63 | 11.34 | 11.38 | 201,624 | -0.18(-1.60%) |
Feb 04, 2005 | 11.51 | 11.57 | 11.47 | 11.57 | 148,052 | +0.03(+0.27%) |
Feb 03, 2005 | 11.69 | 11.69 | 11.51 | 11.53 | 136,364 | -0.15(-1.32%) |
Feb 02, 2005 | 11.63 | 11.70 | 11.54 | 11.69 | 118,507 | +0.06(+0.53%) |