Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.91 | 12.03 | 11.67 | 12.03 | 105,461 | +0.38(+3.28%) |
Apr 28, 2005 | 12.07 | 12.32 | 11.64 | 11.64 | 83,180 | -0.45(-3.76%) |
Apr 27, 2005 | 11.70 | 12.18 | 11.59 | 12.10 | 36,070 | +0.36(+3.09%) |
Apr 26, 2005 | 11.57 | 11.80 | 11.57 | 11.74 | 164,088 | +0.06(+0.48%) |
Apr 25, 2005 | 11.70 | 11.73 | 11.55 | 11.68 | 251,361 | -0.07(-0.62%) |
Apr 22, 2005 | 11.85 | 11.86 | 11.67 | 11.75 | 81,001 | +0.00(+0.00%) |
Apr 21, 2005 | 11.59 | 11.87 | 11.34 | 11.75 | 101,588 | +0.26(+2.24%) |
Apr 20, 2005 | 11.86 | 11.86 | 11.37 | 11.49 | 118,093 | -0.34(-2.86%) |
Apr 19, 2005 | 11.86 | 12.01 | 11.75 | 11.83 | 93,091 | +0.06(+0.55%) |
Apr 18, 2005 | 11.79 | 11.83 | 11.62 | 11.77 | 101,795 | +0.02(+0.14%) |
Apr 15, 2005 | 11.77 | 11.84 | 11.70 | 11.75 | 84,517 | +0.02(+0.21%) |
Apr 14, 2005 | 11.65 | 11.87 | 11.55 | 11.73 | 98,085 | +0.07(+0.62%) |
Apr 13, 2005 | 11.48 | 11.74 | 11.48 | 11.65 | 60,251 | +0.03(+0.28%) |
Apr 12, 2005 | 11.51 | 11.78 | 11.39 | 11.62 | 66,462 | +0.07(+0.63%) |
Apr 11, 2005 | 11.61 | 11.88 | 11.50 | 11.55 | 124,931 | +0.03(+0.28%) |
Apr 08, 2005 | 11.59 | 11.78 | 11.51 | 11.52 | 53,263 | -0.12(-1.04%) |
Apr 07, 2005 | 11.39 | 11.68 | 11.32 | 11.64 | 50,578 | +0.14(+1.19%) |
Apr 06, 2005 | 11.21 | 11.50 | 11.00 | 11.50 | 115,551 | +0.44(+4.00%) |
Apr 05, 2005 | 11.16 | 11.17 | 10.95 | 11.06 | 95,162 | -0.15(-1.36%) |
Apr 04, 2005 | 11.19 | 11.30 | 11.03 | 11.21 | 85,487 | -0.06(-0.50%) |
Apr 01, 2005 | 11.39 | 11.53 | 11.20 | 11.27 | 197,864 | -0.06(-0.57%) |
Mar 31, 2005 | 11.41 | 11.41 | 11.19 | 11.33 | 152,220 | +0.02(+0.21%) |
Mar 30, 2005 | 11.34 | 11.43 | 11.20 | 11.31 | 192,653 | +0.08(+0.72%) |
Mar 29, 2005 | 11.33 | 11.44 | 11.21 | 11.23 | 263,936 | +0.02(+0.14%) |
Mar 28, 2005 | 11.39 | 11.39 | 11.21 | 11.21 | 62,925 | -0.01(-0.07%) |
Mar 24, 2005 | 11.52 | 11.57 | 11.10 | 11.22 | 110,202 | -0.22(-1.90%) |
Mar 23, 2005 | 11.36 | 11.64 | 11.30 | 11.44 | 59,198 | +0.02(+0.14%) |
Mar 22, 2005 | 11.61 | 11.64 | 11.35 | 11.42 | 39,447 | -0.14(-1.25%) |
Mar 21, 2005 | 11.52 | 11.64 | 11.52 | 11.57 | 49,808 | -0.09(-0.76%) |
Mar 18, 2005 | 11.93 | 11.93 | 11.59 | 11.65 | 125,413 | -0.23(-1.90%) |
Mar 17, 2005 | 12.19 | 12.19 | 11.77 | 11.88 | 72,285 | -0.21(-1.73%) |
Mar 16, 2005 | 11.84 | 12.15 | 11.80 | 12.09 | 43,520 | +0.19(+1.62%) |
Mar 15, 2005 | 12.17 | 12.33 | 11.89 | 11.90 | 165,081 | -0.38(-3.08%) |
Mar 14, 2005 | 12.22 | 12.27 | 12.09 | 12.27 | 190,857 | +0.10(+0.79%) |
Mar 11, 2005 | 12.03 | 12.22 | 12.03 | 12.18 | 122,972 | +0.06(+0.53%) |
Mar 10, 2005 | 12.11 | 12.16 | 12.09 | 12.11 | 92,973 | -0.02(-0.20%) |
Mar 09, 2005 | 12.12 | 12.27 | 12.11 | 12.14 | 41,513 | -0.10(-0.85%) |
Mar 08, 2005 | 12.23 | 12.28 | 12.21 | 12.24 | 100,974 | +0.01(+0.07%) |
Mar 07, 2005 | 12.16 | 12.27 | 12.11 | 12.23 | 122,147 | -0.07(-0.59%) |
Mar 04, 2005 | 12.10 | 12.36 | 12.10 | 12.31 | 207,050 | +0.12(+0.99%) |
Mar 03, 2005 | 12.07 | 12.24 | 12.00 | 12.19 | 180,315 | +0.13(+1.07%) |
Mar 02, 2005 | 12.22 | 12.40 | 11.88 | 12.06 | 375,765 | -0.24(-1.96%) |
Mar 01, 2005 | 12.52 | 12.64 | 12.23 | 12.30 | 191,266 | -0.34(-2.67%) |
Feb 28, 2005 | 12.65 | 12.75 | 12.56 | 12.64 | 132,013 | +0.02(+0.13%) |
Feb 25, 2005 | 12.52 | 12.66 | 12.32 | 12.62 | 152,936 | -0.01(-0.06%) |
Feb 24, 2005 | 12.78 | 12.87 | 12.28 | 12.63 | 187,328 | -0.17(-1.32%) |
Feb 23, 2005 | 12.86 | 12.88 | 12.54 | 12.80 | 149,675 | +0.05(+0.38%) |
Feb 22, 2005 | 12.91 | 13.06 | 12.75 | 12.75 | 168,177 | -0.19(-1.49%) |
Feb 18, 2005 | 13.06 | 13.07 | 12.78 | 12.94 | 152,965 | +0.04(+0.31%) |
Feb 17, 2005 | 13.10 | 13.16 | 12.82 | 12.90 | 135,560 | -0.16(-1.20%) |
Feb 16, 2005 | 13.40 | 13.47 | 12.88 | 13.06 | 95,248 | -0.16(-1.25%) |
Feb 15, 2005 | 13.15 | 13.38 | 13.05 | 13.22 | 120,016 | +0.11(+0.86%) |
Feb 14, 2005 | 13.22 | 13.55 | 12.44 | 13.11 | 295,430 | +0.10(+0.80%) |
Feb 11, 2005 | 12.96 | 13.14 | 12.67 | 13.01 | 63,338 | +0.02(+0.19%) |
Feb 10, 2005 | 13.08 | 13.08 | 12.75 | 12.98 | 66,045 | -0.06(-0.43%) |
Feb 09, 2005 | 12.84 | 13.28 | 12.84 | 13.04 | 49,209 | +0.01(+0.06%) |
Feb 08, 2005 | 13.11 | 13.42 | 12.83 | 13.03 | 71,441 | -0.13(-0.98%) |
Feb 07, 2005 | 13.02 | 13.23 | 12.96 | 13.16 | 70,560 | -0.03(-0.24%) |
Feb 04, 2005 | 13.04 | 13.41 | 12.77 | 13.19 | 111,420 | +0.24(+1.86%) |
Feb 03, 2005 | 13.52 | 13.99 | 12.88 | 12.95 | 62,992 | -0.60(-4.45%) |
Feb 02, 2005 | 12.62 | 13.76 | 12.48 | 13.55 | 165,834 | +0.64(+4.99%) |