Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.28 | 10.50 | 10.16 | 10.49 | 338,888 | +0.24(+2.31%) |
Apr 28, 2005 | 10.40 | 10.44 | 10.25 | 10.26 | 281,600 | -0.24(-2.32%) |
Apr 27, 2005 | 10.51 | 10.61 | 10.38 | 10.50 | 297,678 | +0.03(+0.24%) |
Apr 26, 2005 | 10.76 | 10.83 | 10.47 | 10.47 | 217,132 | -0.33(-3.02%) |
Apr 25, 2005 | 10.73 | 10.85 | 10.67 | 10.80 | 100,370 | +0.13(+1.26%) |
Apr 22, 2005 | 10.79 | 10.87 | 10.57 | 10.67 | 274,419 | -0.19(-1.77%) |
Apr 21, 2005 | 10.95 | 10.98 | 10.75 | 10.86 | 217,444 | +0.07(+0.65%) |
Apr 20, 2005 | 10.99 | 10.99 | 10.73 | 10.79 | 359,805 | -0.23(-2.09%) |
Apr 19, 2005 | 10.81 | 11.06 | 10.73 | 11.02 | 295,180 | +0.26(+2.38%) |
Apr 18, 2005 | 10.75 | 10.87 | 10.65 | 10.76 | 295,649 | +0.01(+0.12%) |
Apr 15, 2005 | 11.00 | 11.04 | 10.70 | 10.75 | 369,327 | -0.24(-2.21%) |
Apr 14, 2005 | 11.11 | 11.18 | 10.96 | 10.99 | 184,507 | -0.14(-1.27%) |
Apr 13, 2005 | 11.44 | 11.44 | 11.12 | 11.13 | 232,585 | -0.33(-2.85%) |
Apr 12, 2005 | 11.08 | 11.50 | 10.95 | 11.46 | 459,864 | +0.35(+3.11%) |
Apr 11, 2005 | 11.15 | 11.25 | 11.08 | 11.11 | 155,785 | -0.01(-0.12%) |
Apr 08, 2005 | 11.34 | 11.37 | 11.13 | 11.13 | 130,029 | -0.24(-2.14%) |
Apr 07, 2005 | 11.28 | 11.42 | 11.24 | 11.37 | 104,897 | +0.03(+0.28%) |
Apr 06, 2005 | 11.47 | 11.50 | 11.29 | 11.34 | 172,019 | -0.10(-0.84%) |
Apr 05, 2005 | 11.42 | 11.51 | 11.35 | 11.44 | 410,537 | +0.08(+0.73%) |
Apr 04, 2005 | 11.34 | 11.47 | 11.20 | 11.35 | 172,019 | +0.04(+0.40%) |
Apr 01, 2005 | 11.47 | 11.54 | 11.19 | 11.31 | 301,581 | -0.06(-0.51%) |
Mar 31, 2005 | 11.48 | 11.50 | 11.29 | 11.36 | 296,117 | -0.11(-0.95%) |
Mar 30, 2005 | 11.31 | 11.50 | 11.24 | 11.47 | 230,400 | +0.26(+2.28%) |
Mar 29, 2005 | 11.22 | 11.51 | 11.17 | 11.22 | 449,249 | -0.04(-0.40%) |
Mar 28, 2005 | 11.11 | 11.36 | 11.11 | 11.26 | 339,981 | +0.15(+1.33%) |
Mar 24, 2005 | 11.40 | 11.40 | 11.09 | 11.11 | 400,234 | -0.28(-2.42%) |
Mar 23, 2005 | 11.50 | 11.52 | 11.37 | 11.39 | 188,410 | -0.06(-0.50%) |
Mar 22, 2005 | 11.60 | 11.72 | 11.42 | 11.45 | 140,331 | -0.08(-0.72%) |
Mar 21, 2005 | 11.66 | 11.66 | 11.51 | 11.53 | 192,624 | -0.15(-1.32%) |
Mar 18, 2005 | 11.88 | 11.90 | 11.64 | 11.69 | 447,376 | -0.12(-1.03%) |
Mar 17, 2005 | 11.88 | 11.88 | 11.74 | 11.81 | 200,897 | +0.02(+0.16%) |
Mar 16, 2005 | 11.81 | 11.88 | 11.74 | 11.79 | 209,951 | -0.04(-0.32%) |
Mar 15, 2005 | 12.03 | 12.04 | 11.79 | 11.83 | 197,775 | -0.13(-1.12%) |
Mar 14, 2005 | 11.91 | 11.98 | 11.85 | 11.96 | 169,053 | +0.12(+0.97%) |
Mar 11, 2005 | 11.87 | 11.89 | 11.76 | 11.85 | 159,531 | +0.04(+0.33%) |
Mar 10, 2005 | 11.92 | 11.98 | 11.71 | 11.81 | 302,829 | -0.06(-0.54%) |
Mar 09, 2005 | 12.16 | 12.16 | 11.85 | 11.87 | 467,512 | -0.29(-2.37%) |
Mar 08, 2005 | 12.23 | 12.26 | 12.13 | 12.16 | 324,371 | -0.06(-0.52%) |
Mar 07, 2005 | 12.17 | 12.30 | 12.15 | 12.22 | 308,293 | +0.01(+0.05%) |
Mar 04, 2005 | 12.24 | 12.29 | 12.10 | 12.22 | 190,439 | +0.07(+0.58%) |
Mar 03, 2005 | 12.20 | 12.22 | 11.95 | 12.15 | 320,781 | -0.04(-0.32%) |
Mar 02, 2005 | 12.11 | 12.26 | 12.05 | 12.18 | 279,259 | +0.00(+0.00%) |
Mar 01, 2005 | 12.04 | 12.23 | 12.04 | 12.18 | 348,254 | +0.17(+1.39%) |
Feb 28, 2005 | 11.92 | 12.04 | 11.75 | 12.02 | 249,132 | -0.02(-0.16%) |
Feb 25, 2005 | 11.96 | 12.04 | 11.90 | 12.04 | 146,731 | +0.08(+0.64%) |
Feb 24, 2005 | 11.88 | 11.97 | 11.71 | 11.96 | 188,097 | +0.11(+0.92%) |
Feb 23, 2005 | 11.72 | 11.95 | 11.72 | 11.85 | 209,014 | +0.21(+1.82%) |
Feb 22, 2005 | 11.88 | 12.01 | 11.64 | 11.64 | 299,707 | -0.25(-2.10%) |
Feb 18, 2005 | 12.01 | 12.01 | 11.85 | 11.89 | 269,580 | -0.04(-0.38%) |
Feb 17, 2005 | 12.08 | 12.13 | 11.92 | 11.93 | 308,605 | -0.10(-0.85%) |
Feb 16, 2005 | 12.02 | 12.10 | 11.93 | 12.04 | 329,834 | +0.05(+0.43%) |
Feb 15, 2005 | 12.08 | 12.17 | 11.95 | 11.99 | 263,805 | -0.08(-0.69%) |
Feb 14, 2005 | 11.92 | 12.14 | 11.88 | 12.07 | 262,088 | +0.16(+1.35%) |
Feb 11, 2005 | 11.47 | 11.95 | 11.40 | 11.91 | 234,146 | +0.44(+3.80%) |
Feb 10, 2005 | 11.60 | 11.60 | 11.31 | 11.47 | 332,800 | -0.01(-0.11%) |
Feb 09, 2005 | 11.85 | 11.87 | 11.44 | 11.49 | 275,668 | -0.30(-2.55%) |
Feb 08, 2005 | 11.72 | 11.83 | 11.72 | 11.79 | 130,341 | +0.06(+0.55%) |
Feb 07, 2005 | 11.85 | 11.86 | 11.69 | 11.72 | 167,024 | -0.06(-0.49%) |
Feb 04, 2005 | 11.70 | 11.79 | 11.69 | 11.78 | 216,663 | +0.08(+0.71%) |
Feb 03, 2005 | 11.79 | 11.82 | 11.67 | 11.70 | 137,678 | -0.08(-0.71%) |
Feb 02, 2005 | 11.79 | 11.85 | 11.70 | 11.78 | 139,239 | -0.06(-0.49%) |