Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.29 | 11.37 | 11.22 | 11.36 | 212,812 | +0.20(+1.80%) |
Apr 28, 2005 | 10.94 | 11.26 | 10.94 | 11.16 | 436,033 | +0.22(+2.04%) |
Apr 27, 2005 | 10.96 | 11.00 | 10.91 | 10.94 | 284,571 | -0.02(-0.20%) |
Apr 26, 2005 | 11.09 | 11.14 | 10.91 | 10.96 | 494,371 | -0.17(-1.51%) |
Apr 25, 2005 | 11.12 | 11.21 | 11.08 | 11.13 | 245,405 | -0.04(-0.33%) |
Apr 22, 2005 | 11.15 | 11.23 | 11.12 | 11.17 | 144,340 | +0.00(+0.00%) |
Apr 21, 2005 | 11.23 | 11.32 | 11.11 | 11.17 | 267,590 | -0.04(-0.36%) |
Apr 20, 2005 | 11.15 | 11.25 | 11.14 | 11.21 | 244,583 | -0.05(-0.45%) |
Apr 19, 2005 | 11.19 | 11.27 | 11.12 | 11.26 | 149,817 | +0.11(+0.98%) |
Apr 18, 2005 | 11.16 | 11.20 | 11.03 | 11.15 | 250,883 | -0.03(-0.23%) |
Apr 15, 2005 | 11.37 | 11.44 | 11.16 | 11.17 | 244,310 | -0.22(-1.92%) |
Apr 14, 2005 | 11.57 | 11.60 | 11.39 | 11.39 | 347,018 | -0.18(-1.58%) |
Apr 13, 2005 | 11.66 | 11.79 | 11.55 | 11.57 | 458,766 | +0.03(+0.22%) |
Apr 12, 2005 | 11.36 | 11.56 | 11.32 | 11.55 | 333,050 | +0.18(+1.57%) |
Apr 11, 2005 | 11.46 | 11.53 | 11.34 | 11.37 | 188,710 | -0.09(-0.80%) |
Apr 08, 2005 | 11.41 | 11.53 | 11.40 | 11.46 | 186,245 | -0.05(-0.41%) |
Apr 07, 2005 | 11.59 | 11.68 | 11.46 | 11.51 | 323,738 | -0.10(-0.88%) |
Apr 06, 2005 | 11.54 | 11.71 | 11.54 | 11.61 | 251,431 | -0.02(-0.16%) |
Apr 05, 2005 | 11.58 | 11.70 | 11.57 | 11.63 | 199,665 | -0.00(-0.03%) |
Apr 04, 2005 | 11.53 | 11.69 | 11.47 | 11.63 | 217,194 | -0.06(-0.53%) |
Apr 01, 2005 | 11.85 | 11.88 | 11.58 | 11.69 | 328,394 | -0.19(-1.57%) |
Mar 31, 2005 | 11.78 | 11.90 | 11.73 | 11.88 | 329,489 | +0.16(+1.40%) |
Mar 30, 2005 | 11.65 | 11.73 | 11.58 | 11.72 | 249,240 | +0.07(+0.63%) |
Mar 29, 2005 | 11.68 | 11.84 | 11.63 | 11.64 | 327,298 | -0.02(-0.16%) |
Mar 28, 2005 | 11.53 | 11.71 | 11.46 | 11.66 | 236,367 | +0.12(+1.01%) |
Mar 24, 2005 | 11.62 | 11.69 | 11.53 | 11.54 | 245,679 | -0.03(-0.22%) |
Mar 23, 2005 | 11.46 | 11.71 | 11.42 | 11.57 | 295,527 | +0.04(+0.32%) |
Mar 22, 2005 | 11.60 | 11.81 | 11.51 | 11.53 | 291,693 | -0.02(-0.16%) |
Mar 21, 2005 | 11.67 | 11.67 | 11.55 | 11.55 | 314,973 | -0.23(-1.92%) |
Mar 18, 2005 | 11.75 | 11.92 | 11.73 | 11.78 | 313,604 | -0.01(-0.12%) |
Mar 17, 2005 | 11.74 | 11.87 | 11.66 | 11.79 | 279,915 | +0.05(+0.44%) |
Mar 16, 2005 | 11.78 | 11.88 | 11.72 | 11.74 | 234,176 | -0.05(-0.46%) |
Mar 15, 2005 | 11.85 | 11.94 | 11.77 | 11.80 | 274,438 | -0.01(-0.09%) |
Mar 14, 2005 | 11.76 | 11.87 | 11.71 | 11.81 | 227,602 | +0.04(+0.31%) |
Mar 11, 2005 | 11.86 | 11.86 | 11.73 | 11.77 | 228,698 | -0.09(-0.77%) |
Mar 10, 2005 | 11.92 | 12.00 | 11.84 | 11.86 | 411,109 | -0.07(-0.55%) |
Mar 09, 2005 | 12.03 | 12.06 | 11.92 | 11.93 | 542,576 | -0.08(-0.70%) |
Mar 08, 2005 | 11.90 | 12.04 | 11.89 | 12.01 | 540,933 | +0.15(+1.23%) |
Mar 07, 2005 | 11.77 | 11.91 | 11.76 | 11.87 | 328,942 | +0.01(+0.06%) |
Mar 04, 2005 | 11.80 | 11.91 | 11.74 | 11.86 | 394,949 | +0.25(+2.14%) |
Mar 03, 2005 | 11.61 | 11.77 | 11.59 | 11.61 | 322,916 | -0.04(-0.35%) |
Mar 02, 2005 | 11.51 | 11.71 | 11.50 | 11.65 | 301,279 | +0.15(+1.30%) |
Mar 01, 2005 | 11.52 | 11.67 | 11.49 | 11.50 | 562,022 | -0.09(-0.79%) |
Feb 28, 2005 | 11.73 | 11.88 | 11.59 | 11.59 | 523,952 | -0.14(-1.18%) |
Feb 25, 2005 | 11.79 | 11.84 | 11.71 | 11.73 | 219,112 | -0.06(-0.50%) |
Feb 24, 2005 | 11.73 | 11.87 | 11.59 | 11.79 | 385,089 | -0.03(-0.25%) |
Feb 23, 2005 | 11.79 | 11.83 | 11.74 | 11.82 | 343,184 | -0.06(-0.52%) |
Feb 22, 2005 | 11.94 | 12.04 | 11.83 | 11.88 | 1,254,417 | -0.02(-0.18%) |
Feb 18, 2005 | 12.01 | 12.05 | 11.87 | 11.90 | 625,017 | -0.27(-2.25%) |
Feb 17, 2005 | 12.34 | 12.34 | 12.18 | 12.18 | 339,623 | -0.15(-1.19%) |
Feb 16, 2005 | 12.42 | 12.55 | 12.21 | 12.32 | 512,996 | -0.12(-0.97%) |
Feb 15, 2005 | 12.25 | 12.55 | 12.25 | 12.44 | 634,055 | +0.18(+1.43%) |
Feb 14, 2005 | 12.15 | 12.27 | 12.13 | 12.27 | 414,395 | +0.10(+0.84%) |
Feb 11, 2005 | 12.06 | 12.19 | 12.00 | 12.17 | 350,305 | +0.06(+0.48%) |
Feb 10, 2005 | 11.89 | 12.21 | 11.89 | 12.11 | 671,304 | +0.20(+1.65%) |
Feb 09, 2005 | 11.97 | 11.98 | 11.90 | 11.91 | 196,927 | -0.05(-0.46%) |
Feb 08, 2005 | 11.87 | 11.97 | 11.85 | 11.96 | 189,258 | +0.08(+0.71%) |
Feb 07, 2005 | 11.81 | 11.93 | 11.79 | 11.88 | 397,688 | +0.03(+0.25%) |
Feb 04, 2005 | 11.87 | 11.90 | 11.83 | 11.85 | 248,418 | -0.08(-0.64%) |
Feb 03, 2005 | 11.90 | 11.97 | 11.84 | 11.93 | 182,410 | -0.04(-0.31%) |
Feb 02, 2005 | 11.95 | 12.02 | 11.88 | 11.96 | 173,372 | +0.03(+0.21%) |