Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.57 | 11.63 | 11.54 | 11.63 | 195,208 | +0.06(+0.56%) |
Apr 28, 2005 | 11.51 | 11.62 | 11.51 | 11.57 | 114,923 | +0.03(+0.24%) |
Apr 27, 2005 | 11.46 | 11.56 | 11.46 | 11.54 | 124,311 | +0.15(+1.36%) |
Apr 26, 2005 | 11.46 | 11.46 | 11.37 | 11.39 | 199,093 | -0.21(-1.81%) |
Apr 25, 2005 | 11.49 | 11.62 | 11.48 | 11.60 | 185,172 | +0.20(+1.79%) |
Apr 22, 2005 | 11.38 | 11.47 | 11.38 | 11.39 | 116,866 | +0.05(+0.41%) |
Apr 21, 2005 | 11.41 | 11.43 | 11.29 | 11.35 | 592,423 | +0.19(+1.75%) |
Apr 20, 2005 | 11.09 | 11.33 | 11.04 | 11.15 | 267,723 | +0.03(+0.28%) |
Apr 19, 2005 | 11.03 | 11.20 | 11.01 | 11.12 | 154,094 | +0.03(+0.31%) |
Apr 18, 2005 | 11.09 | 11.15 | 11.06 | 11.09 | 102,945 | -0.04(-0.39%) |
Apr 15, 2005 | 11.14 | 11.22 | 11.12 | 11.13 | 83,845 | -0.15(-1.34%) |
Apr 14, 2005 | 11.27 | 11.36 | 11.24 | 11.28 | 142,116 | -0.10(-0.87%) |
Apr 13, 2005 | 11.29 | 11.40 | 11.29 | 11.38 | 411,135 | +0.11(+1.01%) |
Apr 12, 2005 | 11.21 | 11.27 | 11.19 | 11.27 | 190,352 | -0.05(-0.41%) |
Apr 11, 2005 | 11.16 | 11.33 | 11.16 | 11.31 | 287,471 | +0.23(+2.09%) |
Apr 08, 2005 | 11.08 | 11.12 | 11.02 | 11.08 | 94,528 | -0.03(-0.31%) |
Apr 07, 2005 | 11.10 | 11.15 | 11.05 | 11.11 | 93,233 | -0.08(-0.72%) |
Apr 06, 2005 | 11.17 | 11.21 | 11.15 | 11.19 | 97,118 | +0.04(+0.36%) |
Apr 05, 2005 | 11.05 | 11.21 | 11.05 | 11.15 | 166,396 | +0.39(+3.62%) |
Apr 04, 2005 | 10.74 | 10.80 | 10.73 | 10.77 | 53,738 | -0.05(-0.43%) |
Apr 01, 2005 | 10.97 | 11.03 | 10.80 | 10.81 | 109,744 | -0.09(-0.82%) |
Mar 31, 2005 | 10.92 | 10.97 | 10.87 | 10.90 | 84,816 | -0.05(-0.45%) |
Mar 30, 2005 | 10.80 | 10.97 | 10.80 | 10.95 | 108,125 | +0.14(+1.29%) |
Mar 29, 2005 | 10.77 | 10.93 | 10.77 | 10.81 | 163,806 | +0.01(+0.11%) |
Mar 28, 2005 | 10.72 | 10.85 | 10.72 | 10.80 | 68,630 | -0.04(-0.37%) |
Mar 24, 2005 | 10.79 | 10.85 | 10.78 | 10.84 | 108,125 | +0.05(+0.49%) |
Mar 23, 2005 | 10.84 | 10.86 | 10.79 | 10.79 | 76,076 | -0.14(-1.24%) |
Mar 22, 2005 | 10.93 | 11.27 | 10.90 | 10.92 | 146,649 | +0.04(+0.37%) |
Mar 21, 2005 | 10.98 | 10.99 | 10.84 | 10.88 | 149,562 | -0.08(-0.70%) |
Mar 18, 2005 | 11.01 | 11.01 | 10.93 | 10.96 | 179,022 | -0.11(-0.98%) |
Mar 17, 2005 | 11.01 | 11.11 | 11.01 | 11.07 | 92,262 | +0.02(+0.20%) |
Mar 16, 2005 | 10.99 | 11.09 | 10.97 | 11.05 | 57,623 | +0.01(+0.11%) |
Mar 15, 2005 | 11.05 | 11.07 | 11.01 | 11.03 | 118,484 | +0.02(+0.14%) |
Mar 14, 2005 | 11.03 | 11.04 | 10.96 | 11.02 | 130,462 | -0.08(-0.70%) |
Mar 11, 2005 | 11.12 | 11.14 | 11.09 | 11.10 | 49,530 | -0.02(-0.22%) |
Mar 10, 2005 | 11.09 | 11.13 | 11.05 | 11.12 | 111,686 | -0.00(-0.03%) |
Mar 09, 2005 | 11.10 | 11.18 | 11.06 | 11.12 | 153,771 | -0.46(-3.95%) |
Mar 08, 2005 | 11.50 | 11.63 | 11.50 | 11.58 | 191,647 | +0.09(+0.75%) |
Mar 07, 2005 | 11.44 | 11.51 | 11.40 | 11.49 | 168,339 | -0.06(-0.56%) |
Mar 04, 2005 | 11.43 | 11.74 | 11.39 | 11.56 | 236,322 | +0.02(+0.13%) |
Mar 03, 2005 | 11.46 | 11.55 | 11.44 | 11.54 | 114,923 | +0.02(+0.19%) |
Mar 02, 2005 | 11.54 | 11.61 | 11.48 | 11.52 | 152,152 | -0.10(-0.88%) |
Mar 01, 2005 | 11.57 | 11.71 | 11.53 | 11.62 | 107,154 | +0.26(+2.31%) |
Feb 28, 2005 | 11.34 | 11.43 | 11.27 | 11.36 | 86,111 | -0.10(-0.86%) |
Feb 25, 2005 | 11.24 | 11.46 | 11.24 | 11.46 | 125,930 | +0.06(+0.54%) |
Feb 24, 2005 | 11.28 | 11.42 | 11.28 | 11.40 | 124,959 | +0.12(+1.10%) |
Feb 23, 2005 | 11.13 | 11.29 | 11.13 | 11.27 | 98,089 | +0.14(+1.22%) |
Feb 22, 2005 | 11.20 | 11.27 | 11.10 | 11.14 | 287,471 | -0.31(-2.72%) |
Feb 18, 2005 | 11.40 | 11.45 | 11.37 | 11.45 | 51,149 | -0.01(-0.08%) |
Feb 17, 2005 | 11.36 | 11.49 | 11.36 | 11.46 | 80,932 | +0.02(+0.19%) |
Feb 16, 2005 | 11.45 | 11.46 | 11.38 | 11.44 | 88,701 | -0.04(-0.38%) |
Feb 15, 2005 | 11.37 | 11.52 | 11.37 | 11.48 | 134,671 | -0.12(-1.01%) |
Feb 14, 2005 | 11.54 | 11.66 | 11.53 | 11.60 | 91,615 | +0.26(+2.26%) |
Feb 11, 2005 | 11.34 | 11.43 | 11.33 | 11.34 | 111,038 | +0.02(+0.19%) |
Feb 10, 2005 | 11.27 | 11.33 | 11.27 | 11.32 | 86,435 | +0.10(+0.85%) |
Feb 09, 2005 | 11.23 | 11.27 | 11.18 | 11.23 | 88,377 | -0.14(-1.20%) |
Feb 08, 2005 | 11.34 | 11.40 | 11.30 | 11.36 | 162,188 | +0.08(+0.74%) |
Feb 07, 2005 | 11.16 | 11.28 | 11.13 | 11.28 | 231,142 | +0.11(+1.00%) |
Feb 04, 2005 | 10.97 | 11.21 | 10.89 | 11.17 | 491,744 | +0.23(+2.12%) |
Feb 03, 2005 | 10.87 | 10.94 | 10.83 | 10.94 | 60,537 | +0.01(+0.09%) |
Feb 02, 2005 | 10.89 | 10.94 | 10.85 | 10.93 | 69,925 | +0.18(+1.64%) |