Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.06 | 12.11 | 11.96 | 12.03 | 27,305 | +0.06(+0.50%) |
Apr 28, 2005 | 12.05 | 12.08 | 11.96 | 11.97 | 25,494 | -0.26(-2.11%) |
Apr 27, 2005 | 12.21 | 12.23 | 12.15 | 12.23 | 12,671 | +0.05(+0.38%) |
Apr 26, 2005 | 12.24 | 12.25 | 12.18 | 12.18 | 29,417 | -0.15(-1.24%) |
Apr 25, 2005 | 12.32 | 12.36 | 12.26 | 12.34 | 17,801 | +0.08(+0.65%) |
Apr 22, 2005 | 12.38 | 12.38 | 12.23 | 12.26 | 12,973 | -0.14(-1.12%) |
Apr 21, 2005 | 12.36 | 12.46 | 12.26 | 12.40 | 58,230 | +0.05(+0.38%) |
Apr 20, 2005 | 12.49 | 12.66 | 12.35 | 12.35 | 195,962 | -0.47(-3.67%) |
Apr 19, 2005 | 12.73 | 12.85 | 12.73 | 12.82 | 137,430 | +0.27(+2.11%) |
Apr 18, 2005 | 12.61 | 12.63 | 12.51 | 12.55 | 46,463 | -0.04(-0.32%) |
Apr 15, 2005 | 12.75 | 12.79 | 12.59 | 12.59 | 21,723 | -0.27(-2.06%) |
Apr 14, 2005 | 12.87 | 12.96 | 12.86 | 12.86 | 30,623 | +0.07(+0.52%) |
Apr 13, 2005 | 12.94 | 12.94 | 12.79 | 12.79 | 25,343 | -0.15(-1.13%) |
Apr 12, 2005 | 12.95 | 12.95 | 12.73 | 12.94 | 49,480 | -0.15(-1.16%) |
Apr 11, 2005 | 13.07 | 13.14 | 13.01 | 13.09 | 73,014 | +0.35(+2.76%) |
Apr 08, 2005 | 12.66 | 12.85 | 12.64 | 12.74 | 79,350 | +0.09(+0.73%) |
Apr 07, 2005 | 12.60 | 12.71 | 12.59 | 12.65 | 32,585 | +0.05(+0.37%) |
Apr 06, 2005 | 12.53 | 12.63 | 12.53 | 12.60 | 67,131 | -0.06(-0.47%) |
Apr 05, 2005 | 12.57 | 12.66 | 12.57 | 12.66 | 25,494 | +0.07(+0.58%) |
Apr 04, 2005 | 12.57 | 12.59 | 12.46 | 12.59 | 64,114 | -0.16(-1.25%) |
Apr 01, 2005 | 12.83 | 12.90 | 12.69 | 12.75 | 54,610 | -0.01(-0.10%) |
Mar 31, 2005 | 12.75 | 12.79 | 12.66 | 12.76 | 19,158 | +0.04(+0.31%) |
Mar 30, 2005 | 12.69 | 12.79 | 12.66 | 12.72 | 44,955 | +0.21(+1.64%) |
Mar 29, 2005 | 12.53 | 12.66 | 12.51 | 12.52 | 73,919 | +0.03(+0.21%) |
Mar 28, 2005 | 12.56 | 12.56 | 12.49 | 12.49 | 5,430 | -0.02(-0.16%) |
Mar 24, 2005 | 12.55 | 12.63 | 12.46 | 12.51 | 37,412 | +0.59(+4.95%) |
Mar 23, 2005 | 11.89 | 11.95 | 11.85 | 11.92 | 29,266 | -0.13(-1.10%) |
Mar 22, 2005 | 12.18 | 12.23 | 12.04 | 12.05 | 23,684 | -0.16(-1.30%) |
Mar 21, 2005 | 12.33 | 12.33 | 12.10 | 12.21 | 32,283 | -0.05(-0.43%) |
Mar 18, 2005 | 12.34 | 12.34 | 12.23 | 12.26 | 9,956 | -0.17(-1.33%) |
Mar 17, 2005 | 12.39 | 12.50 | 12.38 | 12.43 | 125,210 | -0.07(-0.53%) |
Mar 16, 2005 | 12.59 | 12.59 | 12.40 | 12.50 | 203,203 | -0.33(-2.58%) |
Mar 15, 2005 | 12.89 | 12.93 | 12.79 | 12.83 | 21,270 | +0.02(+0.16%) |
Mar 14, 2005 | 12.76 | 12.81 | 12.71 | 12.81 | 20,969 | -0.13(-0.97%) |
Mar 11, 2005 | 12.93 | 12.97 | 12.89 | 12.93 | 23,533 | +0.07(+0.57%) |
Mar 10, 2005 | 12.85 | 12.88 | 12.77 | 12.86 | 17,197 | +0.01(+0.10%) |
Mar 09, 2005 | 12.87 | 12.88 | 12.80 | 12.85 | 37,412 | -0.15(-1.12%) |
Mar 08, 2005 | 12.96 | 13.00 | 12.91 | 12.99 | 85,233 | +0.20(+1.55%) |
Mar 07, 2005 | 12.81 | 12.87 | 12.72 | 12.79 | 18,253 | -0.01(-0.10%) |
Mar 04, 2005 | 12.73 | 12.86 | 12.73 | 12.81 | 46,614 | +0.18(+1.42%) |
Mar 03, 2005 | 12.52 | 12.67 | 12.52 | 12.63 | 11,012 | +0.27(+2.20%) |
Mar 02, 2005 | 12.43 | 12.50 | 12.35 | 12.36 | 20,516 | -0.06(-0.48%) |
Mar 01, 2005 | 12.25 | 12.42 | 12.25 | 12.42 | 16,745 | +0.27(+2.18%) |
Feb 28, 2005 | 12.17 | 12.19 | 12.10 | 12.15 | 17,046 | +0.06(+0.49%) |
Feb 25, 2005 | 11.97 | 12.10 | 11.97 | 12.09 | 15,839 | +0.27(+2.24%) |
Feb 24, 2005 | 11.77 | 11.87 | 11.73 | 11.83 | 16,895 | +0.17(+1.42%) |
Feb 23, 2005 | 11.63 | 11.69 | 11.58 | 11.66 | 8,749 | -0.01(-0.06%) |
Feb 22, 2005 | 11.73 | 11.81 | 11.67 | 11.67 | 21,421 | -0.09(-0.79%) |
Feb 18, 2005 | 11.79 | 11.81 | 11.71 | 11.76 | 9,805 | +0.02(+0.17%) |
Feb 17, 2005 | 11.79 | 11.82 | 11.73 | 11.74 | 13,878 | -0.01(-0.06%) |
Feb 16, 2005 | 11.74 | 11.81 | 11.67 | 11.75 | 15,236 | -0.17(-1.45%) |
Feb 15, 2005 | 11.83 | 11.92 | 11.77 | 11.92 | 10,861 | +0.01(+0.06%) |
Feb 14, 2005 | 11.93 | 11.95 | 11.88 | 11.91 | 11,314 | +0.05(+0.39%) |
Feb 11, 2005 | 11.79 | 11.92 | 11.70 | 11.87 | 26,249 | +0.02(+0.17%) |
Feb 10, 2005 | 11.77 | 11.85 | 11.76 | 11.85 | 1,810 | +0.17(+1.42%) |
Feb 09, 2005 | 11.76 | 11.76 | 11.67 | 11.68 | 18,706 | -0.13(-1.07%) |
Feb 08, 2005 | 11.82 | 11.83 | 11.79 | 11.81 | 4,525 | -0.10(-0.84%) |
Feb 07, 2005 | 11.96 | 11.96 | 11.79 | 11.91 | 50,235 | +0.05(+0.39%) |
Feb 04, 2005 | 11.83 | 11.95 | 11.81 | 11.86 | 17,046 | +0.09(+0.79%) |
Feb 03, 2005 | 11.83 | 11.83 | 11.69 | 11.77 | 23,231 | -0.01(-0.11%) |
Feb 02, 2005 | 11.86 | 11.87 | 11.73 | 11.78 | 12,370 | +0.04(+0.34%) |