Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.37 | 10.60 | 10.26 | 10.59 | 335,695 | +0.24(+2.31%) |
Apr 28, 2005 | 10.50 | 10.54 | 10.35 | 10.35 | 278,947 | -0.25(-2.32%) |
Apr 27, 2005 | 10.61 | 10.71 | 10.48 | 10.60 | 294,873 | +0.03(+0.24%) |
Apr 26, 2005 | 10.86 | 10.94 | 10.57 | 10.57 | 215,086 | -0.33(-3.03%) |
Apr 25, 2005 | 10.83 | 10.95 | 10.77 | 10.90 | 99,425 | +0.14(+1.26%) |
Apr 22, 2005 | 10.90 | 10.97 | 10.67 | 10.77 | 271,834 | -0.19(-1.77%) |
Apr 21, 2005 | 11.05 | 11.08 | 10.85 | 10.96 | 215,395 | +0.07(+0.65%) |
Apr 20, 2005 | 11.09 | 11.10 | 10.83 | 10.89 | 356,415 | -0.23(-2.09%) |
Apr 19, 2005 | 10.91 | 11.16 | 10.83 | 11.12 | 292,399 | +0.26(+2.38%) |
Apr 18, 2005 | 10.85 | 10.97 | 10.75 | 10.86 | 292,863 | +0.01(+0.12%) |
Apr 15, 2005 | 11.10 | 11.14 | 10.81 | 10.85 | 365,847 | -0.25(-2.21%) |
Apr 14, 2005 | 11.22 | 11.29 | 11.07 | 11.10 | 182,769 | -0.14(-1.27%) |
Apr 13, 2005 | 11.54 | 11.54 | 11.23 | 11.24 | 230,394 | -0.33(-2.85%) |
Apr 12, 2005 | 11.19 | 11.61 | 11.06 | 11.57 | 455,531 | +0.35(+3.11%) |
Apr 11, 2005 | 11.25 | 11.36 | 11.18 | 11.22 | 154,317 | -0.01(-0.12%) |
Apr 08, 2005 | 11.45 | 11.48 | 11.23 | 11.23 | 128,804 | -0.25(-2.14%) |
Apr 07, 2005 | 11.39 | 11.52 | 11.35 | 11.48 | 103,909 | +0.03(+0.28%) |
Apr 06, 2005 | 11.58 | 11.61 | 11.40 | 11.45 | 170,399 | -0.10(-0.84%) |
Apr 05, 2005 | 11.52 | 11.62 | 11.45 | 11.54 | 406,669 | +0.08(+0.73%) |
Apr 04, 2005 | 11.45 | 11.58 | 11.30 | 11.46 | 170,399 | +0.05(+0.40%) |
Apr 01, 2005 | 11.58 | 11.65 | 11.30 | 11.41 | 298,739 | -0.06(-0.51%) |
Mar 31, 2005 | 11.59 | 11.61 | 11.40 | 11.47 | 293,327 | -0.11(-0.95%) |
Mar 30, 2005 | 11.41 | 11.61 | 11.35 | 11.58 | 228,229 | +0.26(+2.28%) |
Mar 29, 2005 | 11.33 | 11.62 | 11.28 | 11.32 | 445,016 | -0.05(-0.40%) |
Mar 28, 2005 | 11.22 | 11.47 | 11.22 | 11.37 | 336,777 | +0.15(+1.33%) |
Mar 24, 2005 | 11.51 | 11.51 | 11.19 | 11.22 | 396,463 | -0.28(-2.42%) |
Mar 23, 2005 | 11.61 | 11.63 | 11.48 | 11.50 | 186,634 | -0.06(-0.50%) |
Mar 22, 2005 | 11.71 | 11.83 | 11.52 | 11.56 | 139,009 | -0.08(-0.72%) |
Mar 21, 2005 | 11.77 | 11.77 | 11.62 | 11.64 | 190,809 | -0.16(-1.32%) |
Mar 18, 2005 | 12.00 | 12.02 | 11.75 | 11.80 | 443,161 | -0.12(-1.03%) |
Mar 17, 2005 | 11.99 | 11.99 | 11.85 | 11.92 | 199,005 | +0.02(+0.16%) |
Mar 16, 2005 | 11.92 | 12.00 | 11.85 | 11.90 | 207,973 | -0.04(-0.33%) |
Mar 15, 2005 | 12.15 | 12.16 | 11.91 | 11.94 | 195,912 | -0.14(-1.12%) |
Mar 14, 2005 | 12.02 | 12.09 | 11.96 | 12.07 | 167,461 | +0.12(+0.97%) |
Mar 11, 2005 | 11.98 | 12.00 | 11.87 | 11.96 | 158,028 | +0.04(+0.33%) |
Mar 10, 2005 | 12.03 | 12.09 | 11.82 | 11.92 | 299,976 | -0.06(-0.54%) |
Mar 09, 2005 | 12.27 | 12.27 | 11.96 | 11.98 | 463,107 | -0.29(-2.37%) |
Mar 08, 2005 | 12.35 | 12.38 | 12.25 | 12.27 | 321,314 | -0.06(-0.52%) |
Mar 07, 2005 | 12.29 | 12.42 | 12.26 | 12.34 | 305,388 | +0.01(+0.05%) |
Mar 04, 2005 | 12.35 | 12.40 | 12.21 | 12.33 | 188,644 | +0.07(+0.58%) |
Mar 03, 2005 | 12.32 | 12.34 | 12.07 | 12.26 | 317,758 | -0.04(-0.32%) |
Mar 02, 2005 | 12.22 | 12.37 | 12.16 | 12.30 | 276,627 | +0.00(+0.00%) |
Mar 01, 2005 | 12.16 | 12.35 | 12.15 | 12.30 | 344,972 | +0.17(+1.39%) |
Feb 28, 2005 | 12.03 | 12.16 | 11.86 | 12.13 | 246,784 | -0.02(-0.16%) |
Feb 25, 2005 | 12.07 | 12.16 | 12.02 | 12.15 | 145,349 | +0.08(+0.64%) |
Feb 24, 2005 | 12.00 | 12.09 | 11.82 | 12.07 | 186,325 | +0.11(+0.92%) |
Feb 23, 2005 | 11.83 | 12.07 | 11.83 | 11.96 | 207,045 | +0.21(+1.82%) |
Feb 22, 2005 | 12.00 | 12.13 | 11.75 | 11.75 | 296,883 | -0.25(-2.10%) |
Feb 18, 2005 | 12.12 | 12.12 | 11.96 | 12.00 | 267,040 | -0.05(-0.38%) |
Feb 17, 2005 | 12.19 | 12.25 | 12.03 | 12.05 | 305,697 | -0.10(-0.85%) |
Feb 16, 2005 | 12.14 | 12.21 | 12.05 | 12.15 | 326,726 | +0.05(+0.43%) |
Feb 15, 2005 | 12.19 | 12.28 | 12.06 | 12.10 | 261,319 | -0.08(-0.69%) |
Feb 14, 2005 | 12.03 | 12.26 | 11.99 | 12.18 | 259,618 | +0.16(+1.34%) |
Feb 11, 2005 | 11.58 | 12.07 | 11.51 | 12.02 | 231,940 | +0.44(+3.80%) |
Feb 10, 2005 | 11.71 | 11.71 | 11.41 | 11.58 | 329,664 | -0.01(-0.11%) |
Feb 09, 2005 | 11.96 | 11.98 | 11.54 | 11.60 | 273,071 | -0.30(-2.55%) |
Feb 08, 2005 | 11.83 | 11.94 | 11.83 | 11.90 | 129,113 | +0.06(+0.55%) |
Feb 07, 2005 | 11.96 | 11.98 | 11.80 | 11.83 | 165,450 | -0.06(-0.49%) |
Feb 04, 2005 | 11.82 | 11.91 | 11.80 | 11.89 | 214,622 | +0.08(+0.71%) |
Feb 03, 2005 | 11.90 | 11.93 | 11.78 | 11.81 | 136,381 | -0.08(-0.71%) |
Feb 02, 2005 | 11.90 | 11.96 | 11.82 | 11.89 | 137,927 | -0.06(-0.49%) |