Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.93 | 11.93 | 11.68 | 11.91 | 826,649 | +0.05(+0.46%) |
Apr 28, 2005 | 11.93 | 11.95 | 11.80 | 11.85 | 451,893 | -0.15(-1.28%) |
Apr 27, 2005 | 11.85 | 12.03 | 11.76 | 12.01 | 514,858 | +0.12(+1.00%) |
Apr 26, 2005 | 11.86 | 11.91 | 11.79 | 11.89 | 603,536 | +0.02(+0.21%) |
Apr 25, 2005 | 11.85 | 11.87 | 11.74 | 11.86 | 602,524 | +0.16(+1.35%) |
Apr 22, 2005 | 11.71 | 11.72 | 11.58 | 11.71 | 567,093 | +0.02(+0.21%) |
Apr 21, 2005 | 11.58 | 11.68 | 11.48 | 11.68 | 488,134 | +0.20(+1.72%) |
Apr 20, 2005 | 11.53 | 11.62 | 11.46 | 11.48 | 652,735 | -0.14(-1.19%) |
Apr 19, 2005 | 11.58 | 11.69 | 11.55 | 11.62 | 569,321 | +0.07(+0.60%) |
Apr 18, 2005 | 11.53 | 11.59 | 11.45 | 11.55 | 659,213 | +0.08(+0.73%) |
Apr 15, 2005 | 11.42 | 11.54 | 11.40 | 11.47 | 707,197 | +0.04(+0.39%) |
Apr 14, 2005 | 11.53 | 11.56 | 11.39 | 11.42 | 490,968 | -0.10(-0.90%) |
Apr 13, 2005 | 11.60 | 11.63 | 11.47 | 11.53 | 540,166 | -0.06(-0.55%) |
Apr 12, 2005 | 11.32 | 11.59 | 11.26 | 11.59 | 744,652 | +0.28(+2.44%) |
Apr 11, 2005 | 11.36 | 11.38 | 11.26 | 11.32 | 378,804 | -0.02(-0.17%) |
Apr 08, 2005 | 11.50 | 11.51 | 11.33 | 11.34 | 555,351 | -0.19(-1.67%) |
Apr 07, 2005 | 11.43 | 11.53 | 11.27 | 11.53 | 825,029 | +0.14(+1.21%) |
Apr 06, 2005 | 11.30 | 11.42 | 11.28 | 11.39 | 563,247 | +0.08(+0.70%) |
Apr 05, 2005 | 11.24 | 11.35 | 11.22 | 11.31 | 512,024 | +0.04(+0.39%) |
Apr 04, 2005 | 11.24 | 11.31 | 11.10 | 11.27 | 460,801 | +0.01(+0.13%) |
Apr 01, 2005 | 11.38 | 11.45 | 11.17 | 11.25 | 614,672 | -0.05(-0.44%) |
Mar 31, 2005 | 11.37 | 11.45 | 11.24 | 11.30 | 616,899 | -0.06(-0.52%) |
Mar 30, 2005 | 11.23 | 11.36 | 11.15 | 11.36 | 887,792 | +0.19(+1.72%) |
Mar 29, 2005 | 11.25 | 11.39 | 11.15 | 11.17 | 580,658 | -0.06(-0.57%) |
Mar 28, 2005 | 11.26 | 11.40 | 11.21 | 11.23 | 563,652 | -0.05(-0.48%) |
Mar 24, 2005 | 11.24 | 11.46 | 11.21 | 11.29 | 585,922 | +0.04(+0.39%) |
Mar 23, 2005 | 11.36 | 11.43 | 10.87 | 11.24 | 689,583 | -0.12(-1.04%) |
Mar 22, 2005 | 11.51 | 11.69 | 11.36 | 11.36 | 736,351 | -0.17(-1.50%) |
Mar 21, 2005 | 11.63 | 11.63 | 11.44 | 11.53 | 537,129 | -0.05(-0.43%) |
Mar 18, 2005 | 11.89 | 11.89 | 11.56 | 11.58 | 1,016,355 | -0.21(-1.76%) |
Mar 17, 2005 | 11.67 | 11.79 | 11.62 | 11.79 | 457,562 | +0.18(+1.53%) |
Mar 16, 2005 | 11.66 | 11.73 | 11.55 | 11.61 | 632,286 | -0.01(-0.13%) |
Mar 15, 2005 | 11.83 | 11.96 | 11.61 | 11.63 | 698,491 | -0.09(-0.76%) |
Mar 14, 2005 | 11.56 | 11.75 | 11.51 | 11.72 | 503,926 | +0.23(+2.02%) |
Mar 11, 2005 | 11.68 | 11.73 | 11.45 | 11.48 | 564,259 | -0.27(-2.27%) |
Mar 10, 2005 | 11.72 | 11.83 | 11.62 | 11.75 | 572,965 | +0.11(+0.98%) |
Mar 09, 2005 | 12.02 | 12.02 | 11.61 | 11.64 | 1,021,012 | -0.44(-3.68%) |
Mar 08, 2005 | 12.21 | 12.21 | 11.98 | 12.08 | 607,383 | -0.08(-0.65%) |
Mar 07, 2005 | 12.21 | 12.27 | 11.98 | 12.16 | 644,839 | +0.02(+0.20%) |
Mar 04, 2005 | 11.85 | 12.14 | 11.83 | 12.14 | 459,384 | +0.27(+2.25%) |
Mar 03, 2005 | 11.88 | 11.88 | 11.75 | 11.87 | 465,458 | +0.06(+0.54%) |
Mar 02, 2005 | 11.87 | 11.87 | 11.63 | 11.80 | 718,737 | +0.03(+0.29%) |
Mar 01, 2005 | 11.61 | 11.81 | 11.59 | 11.77 | 775,426 | +0.15(+1.32%) |
Feb 28, 2005 | 11.85 | 11.85 | 11.54 | 11.62 | 992,465 | -0.25(-2.08%) |
Feb 25, 2005 | 11.55 | 11.88 | 11.52 | 11.86 | 502,306 | +0.23(+1.95%) |
Feb 24, 2005 | 11.67 | 11.73 | 11.56 | 11.64 | 722,786 | +0.02(+0.21%) |
Feb 23, 2005 | 11.62 | 11.79 | 11.61 | 11.61 | 814,704 | +0.00(+0.04%) |
Feb 22, 2005 | 12.00 | 12.00 | 11.58 | 11.61 | 974,041 | -0.39(-3.25%) |
Feb 18, 2005 | 12.25 | 12.25 | 11.98 | 12.00 | 633,096 | -0.24(-1.94%) |
Feb 17, 2005 | 12.32 | 12.40 | 12.20 | 12.23 | 459,991 | -0.12(-1.00%) |
Feb 16, 2005 | 12.15 | 12.38 | 12.15 | 12.36 | 571,750 | +0.09(+0.72%) |
Feb 15, 2005 | 12.19 | 12.40 | 12.16 | 12.27 | 608,193 | +0.01(+0.08%) |
Feb 14, 2005 | 12.30 | 12.41 | 12.20 | 12.26 | 643,016 | +0.03(+0.24%) |
Feb 11, 2005 | 12.21 | 12.24 | 12.00 | 12.23 | 908,038 | +0.17(+1.43%) |
Feb 10, 2005 | 11.88 | 12.06 | 11.82 | 12.06 | 497,244 | +0.14(+1.16%) |
Feb 09, 2005 | 12.02 | 12.04 | 11.89 | 11.92 | 587,137 | -0.08(-0.70%) |
Feb 08, 2005 | 11.83 | 12.02 | 11.83 | 12.00 | 350,460 | +0.17(+1.46%) |
Feb 07, 2005 | 12.02 | 12.12 | 11.82 | 11.83 | 550,289 | -0.12(-0.99%) |
Feb 04, 2005 | 11.68 | 11.95 | 11.68 | 11.95 | 571,143 | +0.31(+2.63%) |
Feb 03, 2005 | 11.80 | 11.82 | 11.61 | 11.64 | 548,467 | -0.19(-1.59%) |
Feb 02, 2005 | 11.71 | 11.83 | 11.57 | 11.83 | 639,372 | +0.19(+1.61%) |