Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.91 | 12.23 | 11.76 | 12.15 | 235,500 | +0.29(+2.45%) |
Apr 28, 2005 | 12.13 | 12.13 | 11.86 | 11.86 | 228,900 | -0.27(-2.23%) |
Apr 27, 2005 | 12.10 | 12.25 | 11.91 | 12.13 | 234,600 | +0.03(+0.25%) |
Apr 26, 2005 | 12.01 | 12.38 | 11.88 | 12.10 | 365,200 | +0.10(+0.83%) |
Apr 25, 2005 | 11.96 | 12.06 | 11.93 | 12.00 | 257,000 | +0.11(+0.93%) |
Apr 22, 2005 | 12.07 | 12.07 | 11.80 | 11.89 | 347,900 | -0.17(-1.41%) |
Apr 21, 2005 | 12.07 | 12.13 | 11.96 | 12.06 | 344,700 | +0.09(+0.75%) |
Apr 20, 2005 | 12.05 | 12.09 | 11.80 | 11.97 | 406,600 | -0.02(-0.17%) |
Apr 19, 2005 | 11.89 | 12.01 | 11.82 | 11.99 | 298,800 | +0.10(+0.84%) |
Apr 18, 2005 | 11.71 | 12.09 | 11.71 | 11.89 | 447,000 | +0.18(+1.54%) |
Apr 15, 2005 | 11.66 | 11.80 | 11.51 | 11.71 | 514,400 | +0.05(+0.43%) |
Apr 14, 2005 | 11.57 | 11.78 | 11.50 | 11.66 | 405,700 | +0.10(+0.87%) |
Apr 13, 2005 | 11.71 | 11.77 | 11.48 | 11.56 | 151,400 | -0.14(-1.20%) |
Apr 12, 2005 | 11.51 | 11.91 | 11.41 | 11.70 | 280,900 | +0.19(+1.65%) |
Apr 11, 2005 | 11.67 | 11.75 | 11.46 | 11.51 | 193,900 | -0.14(-1.20%) |
Apr 08, 2005 | 11.82 | 11.90 | 11.63 | 11.65 | 99,400 | -0.15(-1.27%) |
Apr 07, 2005 | 11.99 | 11.99 | 11.67 | 11.80 | 119,800 | -0.19(-1.58%) |
Apr 06, 2005 | 11.88 | 12.04 | 11.84 | 11.99 | 161,400 | +0.17(+1.44%) |
Apr 05, 2005 | 11.66 | 12.00 | 11.60 | 11.82 | 221,900 | +0.26(+2.25%) |
Apr 04, 2005 | 11.86 | 12.13 | 11.54 | 11.56 | 762,300 | -0.64(-5.25%) |
Apr 01, 2005 | 12.08 | 12.48 | 11.75 | 12.20 | 299,800 | +0.13(+1.08%) |
Mar 31, 2005 | 12.20 | 12.20 | 11.96 | 12.07 | 247,800 | -0.13(-1.07%) |
Mar 30, 2005 | 12.10 | 12.39 | 12.10 | 12.20 | 262,200 | +0.16(+1.33%) |
Mar 29, 2005 | 12.01 | 12.50 | 11.98 | 12.04 | 267,900 | +0.03(+0.25%) |
Mar 28, 2005 | 11.94 | 12.06 | 11.82 | 12.01 | 236,700 | +0.05(+0.42%) |
Mar 24, 2005 | 12.05 | 12.25 | 11.85 | 11.96 | 161,900 | +0.01(+0.08%) |
Mar 23, 2005 | 12.01 | 12.10 | 11.86 | 11.95 | 152,500 | -0.10(-0.83%) |
Mar 22, 2005 | 12.08 | 12.37 | 12.02 | 12.05 | 163,800 | -0.02(-0.17%) |
Mar 21, 2005 | 11.99 | 12.07 | 11.80 | 12.07 | 157,800 | +0.16(+1.34%) |
Mar 18, 2005 | 11.99 | 12.02 | 11.75 | 11.91 | 566,000 | -0.01(-0.08%) |
Mar 17, 2005 | 11.96 | 11.98 | 11.79 | 11.92 | 168,500 | +0.06(+0.51%) |
Mar 16, 2005 | 11.85 | 12.00 | 11.79 | 11.86 | 236,600 | -0.03(-0.25%) |
Mar 15, 2005 | 11.60 | 12.06 | 11.60 | 11.89 | 497,400 | +0.12(+1.02%) |
Mar 14, 2005 | 11.36 | 11.90 | 11.28 | 11.77 | 381,800 | +0.40(+3.52%) |
Mar 11, 2005 | 11.55 | 11.65 | 11.27 | 11.37 | 390,000 | -0.08(-0.70%) |
Mar 10, 2005 | 11.75 | 11.87 | 11.45 | 11.45 | 449,100 | -0.27(-2.30%) |
Mar 09, 2005 | 11.82 | 11.82 | 11.53 | 11.72 | 190,500 | -0.20(-1.68%) |
Mar 08, 2005 | 12.13 | 12.20 | 11.82 | 11.92 | 157,900 | -0.20(-1.65%) |
Mar 07, 2005 | 12.45 | 12.49 | 12.07 | 12.12 | 309,000 | -0.08(-0.66%) |
Mar 04, 2005 | 12.35 | 12.48 | 12.17 | 12.20 | 110,900 | +0.00(+0.00%) |
Mar 03, 2005 | 12.32 | 12.48 | 12.07 | 12.20 | 248,100 | -0.02(-0.16%) |
Mar 02, 2005 | 12.16 | 12.40 | 12.10 | 12.22 | 223,000 | +0.16(+1.33%) |
Mar 01, 2005 | 11.82 | 12.14 | 11.75 | 12.06 | 264,200 | +0.15(+1.26%) |
Feb 28, 2005 | 12.48 | 12.49 | 11.70 | 11.91 | 349,000 | -0.67(-5.33%) |
Feb 25, 2005 | 12.28 | 12.58 | 12.17 | 12.58 | 164,500 | +0.30(+2.44%) |
Feb 24, 2005 | 12.08 | 12.29 | 11.83 | 12.28 | 141,600 | +0.30(+2.50%) |
Feb 23, 2005 | 12.13 | 12.34 | 11.98 | 11.98 | 153,600 | -0.14(-1.16%) |
Feb 22, 2005 | 12.21 | 12.46 | 12.05 | 12.12 | 185,500 | -0.19(-1.54%) |
Feb 18, 2005 | 12.30 | 12.40 | 12.18 | 12.31 | 111,900 | +0.11(+0.90%) |
Feb 17, 2005 | 12.40 | 12.48 | 12.18 | 12.20 | 253,700 | -0.27(-2.17%) |
Feb 16, 2005 | 12.42 | 12.54 | 12.27 | 12.47 | 131,800 | -0.03(-0.24%) |
Feb 15, 2005 | 12.30 | 12.61 | 12.30 | 12.50 | 157,300 | +0.08(+0.64%) |
Feb 14, 2005 | 12.44 | 12.54 | 12.34 | 12.42 | 102,300 | -0.07(-0.56%) |
Feb 11, 2005 | 12.66 | 12.77 | 12.26 | 12.49 | 137,600 | -0.17(-1.34%) |
Feb 10, 2005 | 12.81 | 12.86 | 12.65 | 12.66 | 135,300 | -0.13(-1.02%) |
Feb 09, 2005 | 13.01 | 13.01 | 12.72 | 12.79 | 187,500 | -0.22(-1.69%) |
Feb 08, 2005 | 12.65 | 13.02 | 12.65 | 13.01 | 288,800 | +0.16(+1.25%) |
Feb 07, 2005 | 12.84 | 12.95 | 12.73 | 12.85 | 329,800 | +0.11(+0.86%) |
Feb 04, 2005 | 12.40 | 12.82 | 12.33 | 12.74 | 161,400 | +0.26(+2.08%) |
Feb 03, 2005 | 12.50 | 12.55 | 12.30 | 12.48 | 559,400 | -0.22(-1.73%) |
Feb 02, 2005 | 12.55 | 12.81 | 12.35 | 12.70 | 406,000 | +0.49(+4.01%) |