Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.50 | 11.62 | 11.35 | 11.44 | 2,147,291 | +0.04(+0.31%) |
Apr 28, 2005 | 11.52 | 11.57 | 11.33 | 11.40 | 1,502,230 | -0.20(-1.69%) |
Apr 27, 2005 | 11.87 | 11.88 | 11.54 | 11.60 | 2,633,356 | -0.38(-3.16%) |
Apr 26, 2005 | 12.19 | 12.19 | 11.94 | 11.97 | 1,718,707 | -0.20(-1.66%) |
Apr 25, 2005 | 12.19 | 12.26 | 12.03 | 12.18 | 1,378,528 | +0.18(+1.51%) |
Apr 22, 2005 | 12.12 | 12.24 | 11.81 | 11.99 | 1,628,956 | +0.11(+0.93%) |
Apr 21, 2005 | 11.67 | 11.90 | 11.67 | 11.88 | 2,342,255 | +0.24(+2.10%) |
Apr 20, 2005 | 11.78 | 12.00 | 11.57 | 11.64 | 1,919,385 | -0.09(-0.79%) |
Apr 19, 2005 | 11.47 | 11.88 | 11.47 | 11.73 | 1,732,489 | +0.35(+3.06%) |
Apr 18, 2005 | 11.23 | 11.50 | 11.14 | 11.38 | 1,350,628 | +0.14(+1.24%) |
Apr 15, 2005 | 11.60 | 11.62 | 11.20 | 11.25 | 2,386,290 | -0.36(-3.08%) |
Apr 14, 2005 | 11.59 | 11.79 | 11.49 | 11.60 | 2,186,620 | +0.08(+0.72%) |
Apr 13, 2005 | 11.84 | 11.93 | 11.51 | 11.52 | 2,223,932 | -0.36(-3.05%) |
Apr 12, 2005 | 11.97 | 11.99 | 11.69 | 11.88 | 2,215,865 | -0.15(-1.21%) |
Apr 11, 2005 | 11.88 | 12.10 | 11.78 | 12.03 | 1,018,854 | +0.14(+1.20%) |
Apr 08, 2005 | 12.11 | 12.23 | 11.88 | 11.88 | 1,471,641 | -0.22(-1.84%) |
Apr 07, 2005 | 12.19 | 12.26 | 11.90 | 12.11 | 2,999,082 | +0.01(+0.07%) |
Apr 06, 2005 | 11.72 | 12.10 | 11.72 | 12.10 | 2,458,897 | +0.32(+2.75%) |
Apr 05, 2005 | 11.86 | 11.94 | 11.64 | 11.77 | 928,095 | -0.08(-0.70%) |
Apr 04, 2005 | 12.02 | 12.05 | 11.71 | 11.86 | 1,427,269 | -0.05(-0.42%) |
Apr 01, 2005 | 11.89 | 11.97 | 11.65 | 11.91 | 1,680,722 | +0.10(+0.86%) |
Mar 31, 2005 | 11.57 | 11.89 | 11.57 | 11.81 | 2,083,087 | +0.43(+3.76%) |
Mar 30, 2005 | 11.27 | 11.38 | 10.98 | 11.38 | 1,926,780 | +0.15(+1.30%) |
Mar 29, 2005 | 11.68 | 11.82 | 11.22 | 11.23 | 2,073,339 | -0.35(-3.03%) |
Mar 28, 2005 | 11.42 | 11.72 | 11.37 | 11.58 | 1,841,063 | +0.17(+1.49%) |
Mar 24, 2005 | 11.51 | 11.59 | 11.36 | 11.41 | 1,791,314 | +0.11(+0.95%) |
Mar 23, 2005 | 11.61 | 11.61 | 11.17 | 11.31 | 2,032,666 | -0.36(-3.06%) |
Mar 22, 2005 | 11.68 | 12.00 | 11.63 | 11.66 | 1,824,256 | +0.06(+0.54%) |
Mar 21, 2005 | 11.74 | 11.76 | 11.50 | 11.60 | 915,993 | -0.09(-0.76%) |
Mar 18, 2005 | 11.63 | 11.73 | 11.55 | 11.69 | 2,121,408 | +0.10(+0.82%) |
Mar 17, 2005 | 11.74 | 11.81 | 11.56 | 11.60 | 1,658,537 | +0.08(+0.72%) |
Mar 16, 2005 | 11.43 | 11.74 | 11.37 | 11.51 | 2,224,268 | +0.06(+0.49%) |
Mar 15, 2005 | 11.62 | 11.83 | 11.46 | 11.46 | 3,201,441 | -0.01(-0.13%) |
Mar 14, 2005 | 11.36 | 11.53 | 11.13 | 11.47 | 1,435,673 | +0.14(+1.26%) |
Mar 11, 2005 | 11.20 | 11.61 | 11.19 | 11.33 | 1,406,428 | +0.09(+0.77%) |
Mar 10, 2005 | 11.54 | 11.54 | 11.12 | 11.24 | 2,275,698 | -0.32(-2.80%) |
Mar 09, 2005 | 12.05 | 12.10 | 11.55 | 11.57 | 2,792,689 | -0.43(-3.57%) |
Mar 08, 2005 | 12.12 | 12.25 | 11.96 | 11.99 | 2,008,800 | -0.12(-1.01%) |
Mar 07, 2005 | 12.23 | 12.26 | 12.02 | 12.12 | 1,100,873 | -0.11(-0.90%) |
Mar 04, 2005 | 12.27 | 12.30 | 12.09 | 12.23 | 1,728,791 | +0.02(+0.17%) |
Mar 03, 2005 | 11.85 | 12.26 | 11.85 | 12.21 | 2,050,481 | +0.39(+3.27%) |
Mar 02, 2005 | 11.76 | 11.97 | 11.73 | 11.82 | 1,550,971 | -0.00(-0.03%) |
Mar 01, 2005 | 11.91 | 12.03 | 11.71 | 11.82 | 2,454,191 | -0.09(-0.75%) |
Feb 28, 2005 | 12.08 | 12.33 | 11.71 | 11.91 | 2,451,502 | -0.14(-1.18%) |
Feb 25, 2005 | 11.94 | 12.14 | 11.85 | 12.05 | 2,089,138 | +0.11(+0.92%) |
Feb 24, 2005 | 11.97 | 12.05 | 11.71 | 11.94 | 2,280,068 | +0.04(+0.33%) |
Feb 23, 2005 | 11.82 | 11.97 | 11.82 | 11.91 | 1,553,324 | +0.09(+0.73%) |
Feb 22, 2005 | 12.19 | 12.19 | 11.80 | 11.82 | 1,586,266 | -0.27(-2.22%) |
Feb 18, 2005 | 11.97 | 12.11 | 11.92 | 12.09 | 1,557,357 | +0.16(+1.32%) |
Feb 17, 2005 | 12.19 | 12.24 | 11.90 | 11.93 | 2,117,374 | -0.22(-1.79%) |
Feb 16, 2005 | 11.82 | 12.19 | 11.82 | 12.15 | 2,207,797 | +0.33(+2.77%) |
Feb 15, 2005 | 11.81 | 11.91 | 11.72 | 11.82 | 1,818,878 | +0.03(+0.28%) |
Feb 14, 2005 | 11.87 | 11.91 | 11.69 | 11.79 | 1,819,886 | -0.09(-0.73%) |
Feb 11, 2005 | 11.72 | 11.89 | 11.64 | 11.87 | 1,491,137 | +0.12(+1.04%) |
Feb 10, 2005 | 11.53 | 11.75 | 11.42 | 11.75 | 1,736,859 | +0.31(+2.68%) |
Feb 09, 2005 | 11.78 | 11.78 | 11.36 | 11.44 | 1,357,687 | -0.03(-0.23%) |
Feb 08, 2005 | 11.48 | 11.58 | 11.39 | 11.47 | 1,339,872 | -0.01(-0.13%) |
Feb 07, 2005 | 11.63 | 11.69 | 11.33 | 11.49 | 1,040,703 | -0.15(-1.28%) |
Feb 04, 2005 | 11.58 | 11.64 | 11.47 | 11.63 | 2,262,589 | +0.08(+0.72%) |
Feb 03, 2005 | 11.60 | 11.60 | 11.29 | 11.55 | 1,327,771 | -0.05(-0.41%) |
Feb 02, 2005 | 11.28 | 11.60 | 11.27 | 11.60 | 2,127,795 | +0.35(+3.09%) |