Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.57 | 11.64 | 11.54 | 11.64 | 195,155 | +0.06(+0.56%) |
Apr 28, 2005 | 11.51 | 11.63 | 11.51 | 11.57 | 114,892 | +0.03(+0.24%) |
Apr 27, 2005 | 11.46 | 11.57 | 11.46 | 11.54 | 124,278 | +0.15(+1.36%) |
Apr 26, 2005 | 11.46 | 11.46 | 11.37 | 11.39 | 199,039 | -0.21(-1.81%) |
Apr 25, 2005 | 11.49 | 11.62 | 11.49 | 11.60 | 185,122 | +0.20(+1.79%) |
Apr 22, 2005 | 11.38 | 11.47 | 11.38 | 11.40 | 116,834 | +0.05(+0.41%) |
Apr 21, 2005 | 11.41 | 11.43 | 11.30 | 11.35 | 592,263 | +0.19(+1.75%) |
Apr 20, 2005 | 11.10 | 11.33 | 11.05 | 11.15 | 267,651 | +0.03(+0.28%) |
Apr 19, 2005 | 11.03 | 11.20 | 11.01 | 11.12 | 154,053 | +0.03(+0.31%) |
Apr 18, 2005 | 11.09 | 11.15 | 11.06 | 11.09 | 102,917 | -0.04(-0.39%) |
Apr 15, 2005 | 11.15 | 11.23 | 11.13 | 11.13 | 83,823 | -0.15(-1.34%) |
Apr 14, 2005 | 11.27 | 11.37 | 11.25 | 11.28 | 142,078 | -0.10(-0.87%) |
Apr 13, 2005 | 11.29 | 11.40 | 11.29 | 11.38 | 411,024 | +0.11(+1.01%) |
Apr 12, 2005 | 11.22 | 11.27 | 11.19 | 11.27 | 190,300 | -0.05(-0.41%) |
Apr 11, 2005 | 11.16 | 11.34 | 11.16 | 11.31 | 287,393 | +0.23(+2.09%) |
Apr 08, 2005 | 11.08 | 11.12 | 11.02 | 11.08 | 94,503 | -0.03(-0.31%) |
Apr 07, 2005 | 11.10 | 11.15 | 11.05 | 11.12 | 93,208 | -0.08(-0.72%) |
Apr 06, 2005 | 11.17 | 11.22 | 11.16 | 11.20 | 97,092 | +0.04(+0.36%) |
Apr 05, 2005 | 11.05 | 11.22 | 11.05 | 11.16 | 166,351 | +0.39(+3.62%) |
Apr 04, 2005 | 10.74 | 10.80 | 10.73 | 10.77 | 53,724 | -0.05(-0.43%) |
Apr 01, 2005 | 10.97 | 11.04 | 10.80 | 10.81 | 109,714 | -0.09(-0.82%) |
Mar 31, 2005 | 10.92 | 10.97 | 10.88 | 10.90 | 84,793 | -0.05(-0.45%) |
Mar 30, 2005 | 10.80 | 10.97 | 10.80 | 10.95 | 108,096 | +0.14(+1.29%) |
Mar 29, 2005 | 10.77 | 10.93 | 10.77 | 10.81 | 163,762 | +0.01(+0.11%) |
Mar 28, 2005 | 10.72 | 10.86 | 10.72 | 10.80 | 68,611 | -0.04(-0.37%) |
Mar 24, 2005 | 10.79 | 10.85 | 10.78 | 10.84 | 108,096 | +0.05(+0.49%) |
Mar 23, 2005 | 10.84 | 10.86 | 10.79 | 10.79 | 76,055 | -0.14(-1.24%) |
Mar 22, 2005 | 10.93 | 11.27 | 10.91 | 10.93 | 146,609 | +0.04(+0.37%) |
Mar 21, 2005 | 10.99 | 10.99 | 10.85 | 10.89 | 149,522 | -0.08(-0.71%) |
Mar 18, 2005 | 11.01 | 11.02 | 10.93 | 10.96 | 178,973 | -0.11(-0.98%) |
Mar 17, 2005 | 11.01 | 11.11 | 11.01 | 11.07 | 92,237 | +0.02(+0.20%) |
Mar 16, 2005 | 10.99 | 11.09 | 10.97 | 11.05 | 57,608 | +0.01(+0.11%) |
Mar 15, 2005 | 11.05 | 11.07 | 11.01 | 11.04 | 118,452 | +0.02(+0.14%) |
Mar 14, 2005 | 11.03 | 11.05 | 10.97 | 11.02 | 130,427 | -0.08(-0.70%) |
Mar 11, 2005 | 11.12 | 11.14 | 11.09 | 11.10 | 49,517 | -0.02(-0.22%) |
Mar 10, 2005 | 11.09 | 11.14 | 11.06 | 11.12 | 111,656 | -0.00(-0.03%) |
Mar 09, 2005 | 11.10 | 11.18 | 11.06 | 11.13 | 153,729 | -0.46(-3.95%) |
Mar 08, 2005 | 11.50 | 11.63 | 11.50 | 11.58 | 191,595 | +0.09(+0.75%) |
Mar 07, 2005 | 11.44 | 11.51 | 11.40 | 11.50 | 168,293 | -0.06(-0.56%) |
Mar 04, 2005 | 11.44 | 11.74 | 11.40 | 11.56 | 236,257 | +0.02(+0.13%) |
Mar 03, 2005 | 11.46 | 11.55 | 11.44 | 11.55 | 114,892 | +0.02(+0.19%) |
Mar 02, 2005 | 11.54 | 11.61 | 11.49 | 11.53 | 152,111 | -0.10(-0.88%) |
Mar 01, 2005 | 11.57 | 11.71 | 11.54 | 11.63 | 107,125 | +0.26(+2.31%) |
Feb 28, 2005 | 11.34 | 11.43 | 11.28 | 11.36 | 86,088 | -0.10(-0.86%) |
Feb 25, 2005 | 11.25 | 11.46 | 11.25 | 11.46 | 125,896 | +0.06(+0.54%) |
Feb 24, 2005 | 11.29 | 11.42 | 11.29 | 11.40 | 124,925 | +0.12(+1.10%) |
Feb 23, 2005 | 11.14 | 11.29 | 11.14 | 11.28 | 98,063 | +0.14(+1.22%) |
Feb 22, 2005 | 11.20 | 11.27 | 11.10 | 11.14 | 287,393 | -0.31(-2.72%) |
Feb 18, 2005 | 11.40 | 11.45 | 11.37 | 11.45 | 51,135 | -0.01(-0.08%) |
Feb 17, 2005 | 11.37 | 11.49 | 11.37 | 11.46 | 80,910 | +0.02(+0.19%) |
Feb 16, 2005 | 11.46 | 11.47 | 11.38 | 11.44 | 88,677 | -0.04(-0.38%) |
Feb 15, 2005 | 11.37 | 11.52 | 11.37 | 11.48 | 134,634 | -0.12(-1.01%) |
Feb 14, 2005 | 11.54 | 11.67 | 11.53 | 11.60 | 91,590 | +0.26(+2.26%) |
Feb 11, 2005 | 11.35 | 11.43 | 11.34 | 11.35 | 111,008 | +0.02(+0.19%) |
Feb 10, 2005 | 11.28 | 11.34 | 11.28 | 11.32 | 86,412 | +0.10(+0.85%) |
Feb 09, 2005 | 11.23 | 11.27 | 11.18 | 11.23 | 88,353 | -0.14(-1.20%) |
Feb 08, 2005 | 11.34 | 11.40 | 11.30 | 11.36 | 162,144 | +0.08(+0.74%) |
Feb 07, 2005 | 11.16 | 11.28 | 11.13 | 11.28 | 231,079 | +0.11(+1.00%) |
Feb 04, 2005 | 10.98 | 11.22 | 10.89 | 11.17 | 491,610 | +0.23(+2.12%) |
Feb 03, 2005 | 10.88 | 10.94 | 10.83 | 10.94 | 60,520 | +0.01(+0.08%) |
Feb 02, 2005 | 10.89 | 10.94 | 10.85 | 10.93 | 69,906 | +0.18(+1.64%) |