Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.95 | 10.97 | 10.70 | 10.70 | 14,700 | -0.30(-2.73%) |
Apr 28, 2005 | 11.05 | 11.07 | 10.93 | 11.00 | 43,900 | -0.08(-0.72%) |
Apr 27, 2005 | 11.30 | 11.30 | 11.03 | 11.08 | 13,900 | -0.32(-2.81%) |
Apr 26, 2005 | 11.41 | 11.42 | 11.40 | 11.40 | 4,100 | -0.01(-0.09%) |
Apr 25, 2005 | 11.40 | 11.45 | 11.40 | 11.41 | 2,900 | -0.04(-0.35%) |
Apr 22, 2005 | 11.41 | 11.45 | 11.41 | 11.45 | 300 | +0.03(+0.26%) |
Apr 21, 2005 | 11.50 | 11.50 | 11.40 | 11.42 | 8,900 | -0.08(-0.70%) |
Apr 20, 2005 | 11.40 | 11.60 | 11.40 | 11.50 | 5,900 | +0.08(+0.70%) |
Apr 19, 2005 | 11.65 | 11.65 | 11.35 | 11.42 | 34,500 | -0.27(-2.31%) |
Apr 18, 2005 | 12.18 | 12.18 | 11.60 | 11.69 | 44,000 | -0.39(-3.23%) |
Apr 15, 2005 | 12.32 | 12.32 | 12.01 | 12.08 | 9,000 | -0.17(-1.39%) |
Apr 14, 2005 | 12.30 | 12.56 | 12.25 | 12.25 | 34,400 | +0.00(+0.00%) |
Apr 13, 2005 | 12.15 | 12.40 | 12.15 | 12.25 | 22,600 | +0.12(+0.99%) |
Apr 12, 2005 | 12.00 | 12.25 | 12.00 | 12.13 | 10,400 | +0.19(+1.59%) |
Apr 11, 2005 | 11.88 | 12.20 | 11.85 | 11.94 | 29,200 | +0.11(+0.93%) |
Apr 08, 2005 | 12.04 | 12.06 | 11.82 | 11.83 | 11,500 | -0.21(-1.74%) |
Apr 07, 2005 | 12.10 | 12.11 | 12.04 | 12.04 | 5,700 | +0.00(+0.00%) |
Apr 06, 2005 | 11.99 | 12.10 | 11.99 | 12.04 | 4,900 | +0.12(+1.01%) |
Apr 05, 2005 | 11.92 | 12.08 | 11.92 | 11.92 | 7,000 | -0.03(-0.25%) |
Apr 04, 2005 | 12.00 | 12.09 | 11.91 | 11.95 | 12,500 | +0.00(+0.00%) |
Apr 01, 2005 | 11.70 | 11.95 | 11.65 | 11.95 | 10,200 | +0.25(+2.14%) |
Mar 31, 2005 | 11.70 | 11.70 | 11.65 | 11.70 | 7,800 | +0.08(+0.69%) |
Mar 30, 2005 | 11.60 | 11.62 | 11.60 | 11.62 | 3,600 | +0.02(+0.17%) |
Mar 29, 2005 | 11.60 | 11.68 | 11.60 | 11.60 | 6,800 | +0.00(+0.00%) |
Mar 28, 2005 | 11.63 | 11.69 | 11.60 | 11.60 | 11,300 | -0.03(-0.26%) |
Mar 24, 2005 | 11.35 | 11.63 | 11.35 | 11.63 | 13,700 | +0.35(+3.10%) |
Mar 23, 2005 | 11.05 | 11.28 | 11.05 | 11.28 | 7,300 | +0.28(+2.55%) |
Mar 22, 2005 | 11.08 | 11.12 | 10.95 | 11.00 | 18,300 | -0.10(-0.90%) |
Mar 21, 2005 | 10.95 | 11.10 | 10.90 | 11.10 | 2,700 | +0.08(+0.73%) |
Mar 18, 2005 | 11.00 | 11.07 | 10.99 | 11.02 | 5,100 | +0.03(+0.27%) |
Mar 17, 2005 | 10.95 | 11.22 | 10.92 | 10.99 | 15,800 | +0.04(+0.37%) |
Mar 16, 2005 | 10.85 | 11.00 | 10.85 | 10.95 | 3,700 | +0.06(+0.55%) |
Mar 15, 2005 | 10.80 | 10.90 | 10.78 | 10.89 | 7,400 | +0.01(+0.09%) |
Mar 14, 2005 | 10.75 | 10.92 | 10.75 | 10.88 | 6,700 | +0.04(+0.37%) |
Mar 11, 2005 | 11.05 | 11.05 | 10.81 | 10.84 | 8,600 | -0.17(-1.54%) |
Mar 10, 2005 | 11.10 | 11.10 | 11.00 | 11.01 | 4,300 | -0.07(-0.63%) |
Mar 09, 2005 | 11.00 | 11.11 | 11.00 | 11.08 | 2,100 | +0.02(+0.18%) |
Mar 08, 2005 | 10.85 | 11.08 | 10.80 | 11.06 | 13,100 | +0.21(+1.94%) |
Mar 07, 2005 | 10.90 | 10.95 | 10.70 | 10.85 | 18,100 | +0.00(+0.00%) |
Mar 04, 2005 | 10.60 | 11.00 | 10.40 | 10.85 | 31,400 | +0.20(+1.88%) |
Mar 03, 2005 | 10.90 | 10.90 | 10.17 | 10.65 | 129,800 | -0.28(-2.56%) |
Mar 02, 2005 | 11.20 | 11.20 | 10.86 | 10.93 | 38,700 | -0.31(-2.76%) |
Mar 01, 2005 | 11.18 | 11.24 | 11.04 | 11.24 | 21,600 | +0.06(+0.54%) |
Feb 28, 2005 | 11.20 | 11.25 | 11.13 | 11.18 | 12,300 | -0.10(-0.89%) |
Feb 25, 2005 | 11.20 | 11.30 | 11.12 | 11.28 | 8,400 | +0.03(+0.27%) |
Feb 24, 2005 | 11.40 | 11.40 | 10.85 | 11.25 | 58,000 | -0.20(-1.75%) |
Feb 23, 2005 | 11.45 | 11.52 | 11.25 | 11.45 | 88,000 | +0.10(+0.88%) |
Feb 22, 2005 | 11.60 | 11.60 | 11.35 | 11.35 | 56,000 | -0.25(-2.16%) |
Feb 18, 2005 | 11.59 | 11.60 | 11.55 | 11.60 | 9,600 | +0.05(+0.43%) |
Feb 17, 2005 | 11.60 | 11.60 | 11.45 | 11.55 | 11,500 | +0.00(+0.00%) |
Feb 16, 2005 | 11.45 | 11.65 | 11.43 | 11.55 | 60,400 | +0.05(+0.43%) |
Feb 15, 2005 | 11.42 | 11.75 | 11.42 | 11.50 | 33,500 | +0.00(+0.00%) |
Feb 14, 2005 | 11.95 | 11.95 | 11.25 | 11.50 | 134,500 | -0.50(-4.17%) |
Feb 11, 2005 | 12.20 | 12.20 | 11.86 | 12.00 | 45,300 | -0.20(-1.64%) |
Feb 10, 2005 | 12.25 | 12.32 | 12.00 | 12.20 | 53,800 | -0.10(-0.81%) |
Feb 09, 2005 | 12.25 | 12.55 | 12.20 | 12.30 | 44,700 | +0.00(+0.00%) |
Feb 08, 2005 | 13.05 | 13.10 | 11.70 | 12.30 | 300,000 | -0.80(-6.11%) |
Feb 07, 2005 | 13.25 | 13.25 | 12.95 | 13.10 | 19,200 | -0.14(-1.06%) |
Feb 04, 2005 | 13.10 | 13.24 | 13.10 | 13.24 | 7,100 | +0.09(+0.68%) |
Feb 03, 2005 | 13.30 | 13.32 | 12.85 | 13.15 | 25,200 | -0.14(-1.05%) |
Feb 02, 2005 | 13.33 | 13.40 | 13.18 | 13.29 | 33,700 | -0.04(-0.30%) |