Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.62 | 11.03 | 10.40 | 10.49 | 60,690 | -0.22(-2.05%) |
Apr 28, 2005 | 10.84 | 11.02 | 10.57 | 10.71 | 21,034 | -0.29(-2.64%) |
Apr 27, 2005 | 11.32 | 11.40 | 10.65 | 11.00 | 71,084 | -0.29(-2.57%) |
Apr 26, 2005 | 11.30 | 11.40 | 11.06 | 11.29 | 16,200 | +0.22(+1.99%) |
Apr 25, 2005 | 11.24 | 11.29 | 10.93 | 11.07 | 31,293 | +0.08(+0.73%) |
Apr 22, 2005 | 11.55 | 11.55 | 10.99 | 10.99 | 41,449 | -0.48(-4.18%) |
Apr 21, 2005 | 11.24 | 11.50 | 11.12 | 11.47 | 40,597 | +0.24(+2.14%) |
Apr 20, 2005 | 11.20 | 11.26 | 11.03 | 11.23 | 30,110 | +0.22(+2.00%) |
Apr 19, 2005 | 10.89 | 11.12 | 10.89 | 11.01 | 24,555 | +0.05(+0.46%) |
Apr 18, 2005 | 11.18 | 11.25 | 10.75 | 10.96 | 73,756 | -0.12(-1.08%) |
Apr 15, 2005 | 11.50 | 11.50 | 10.91 | 11.08 | 36,442 | -0.39(-3.40%) |
Apr 14, 2005 | 11.36 | 11.60 | 11.27 | 11.47 | 51,630 | -0.02(-0.17%) |
Apr 13, 2005 | 11.37 | 11.49 | 11.14 | 11.49 | 32,890 | +0.28(+2.51%) |
Apr 12, 2005 | 11.61 | 11.66 | 11.02 | 11.21 | 51,458 | -0.35(-3.04%) |
Apr 11, 2005 | 11.06 | 11.82 | 11.06 | 11.56 | 116,334 | +0.70(+6.45%) |
Apr 08, 2005 | 10.90 | 11.31 | 10.83 | 10.86 | 34,377 | -0.15(-1.36%) |
Apr 07, 2005 | 11.30 | 11.30 | 10.90 | 11.01 | 127,150 | -0.31(-2.74%) |
Apr 06, 2005 | 11.37 | 11.68 | 11.25 | 11.32 | 65,044 | +0.02(+0.18%) |
Apr 05, 2005 | 11.34 | 11.48 | 11.24 | 11.30 | 64,634 | -0.07(-0.62%) |
Apr 04, 2005 | 11.25 | 11.49 | 10.87 | 11.37 | 52,767 | +0.31(+2.80%) |
Apr 01, 2005 | 10.83 | 11.50 | 10.83 | 11.06 | 74,146 | -0.02(-0.18%) |
Mar 31, 2005 | 10.85 | 11.20 | 10.61 | 11.08 | 86,676 | +0.57(+5.42%) |
Mar 30, 2005 | 10.60 | 10.82 | 10.28 | 10.51 | 38,843 | -0.14(-1.31%) |
Mar 29, 2005 | 11.00 | 11.13 | 10.60 | 10.65 | 50,016 | -0.34(-3.09%) |
Mar 28, 2005 | 11.54 | 11.64 | 10.77 | 10.99 | 71,174 | -0.32(-2.83%) |
Mar 24, 2005 | 10.66 | 11.51 | 10.66 | 11.31 | 224,016 | +0.76(+7.20%) |
Mar 23, 2005 | 10.86 | 11.40 | 10.20 | 10.55 | 416,234 | -0.50(-4.52%) |
Mar 22, 2005 | 10.05 | 12.40 | 9.810 | 11.05 | 964,257 | +1.70(+18.18%) |
Mar 21, 2005 | 9.860 | 10.00 | 9.250 | 9.350 | 112,476 | -0.53(-5.36%) |
Mar 18, 2005 | 10.07 | 10.33 | 9.660 | 9.880 | 123,089 | -0.41(-3.98%) |
Mar 17, 2005 | 10.69 | 10.69 | 10.16 | 10.29 | 69,740 | -0.41(-3.83%) |
Mar 16, 2005 | 10.67 | 10.74 | 10.61 | 10.70 | 16,126 | +0.02(+0.19%) |
Mar 15, 2005 | 10.60 | 11.10 | 10.60 | 10.68 | 72,843 | -0.02(-0.19%) |
Mar 14, 2005 | 11.00 | 11.00 | 10.65 | 10.70 | 77,417 | -0.03(-0.28%) |
Mar 11, 2005 | 10.90 | 10.94 | 10.56 | 10.73 | 74,018 | -0.04(-0.37%) |
Mar 10, 2005 | 10.76 | 10.87 | 10.50 | 10.77 | 45,777 | -0.11(-1.01%) |
Mar 09, 2005 | 11.15 | 11.17 | 10.79 | 10.88 | 50,899 | +0.00(+0.00%) |
Mar 08, 2005 | 10.77 | 11.06 | 10.77 | 10.88 | 57,751 | -0.02(-0.18%) |
Mar 07, 2005 | 11.56 | 11.74 | 10.76 | 10.90 | 100,106 | -0.66(-5.71%) |
Mar 04, 2005 | 11.50 | 11.79 | 11.46 | 11.56 | 61,682 | +0.21(+1.85%) |
Mar 03, 2005 | 11.28 | 11.62 | 11.25 | 11.35 | 67,611 | -0.12(-1.05%) |
Mar 02, 2005 | 11.37 | 11.63 | 11.04 | 11.47 | 134,695 | -0.03(-0.26%) |
Mar 01, 2005 | 12.24 | 12.24 | 11.48 | 11.50 | 144,395 | -0.30(-2.54%) |
Feb 28, 2005 | 12.00 | 12.54 | 11.66 | 11.80 | 192,986 | -0.15(-1.26%) |
Feb 25, 2005 | 11.56 | 12.00 | 11.38 | 11.95 | 67,218 | +0.48(+4.18%) |
Feb 24, 2005 | 11.18 | 11.61 | 11.15 | 11.47 | 104,409 | +0.07(+0.61%) |
Feb 23, 2005 | 11.06 | 11.53 | 11.01 | 11.40 | 114,245 | +0.20(+1.79%) |
Feb 22, 2005 | 11.58 | 12.00 | 10.88 | 11.20 | 129,187 | -0.70(-5.88%) |
Feb 18, 2005 | 12.50 | 12.50 | 11.75 | 11.90 | 188,363 | -0.57(-4.57%) |
Feb 17, 2005 | 14.00 | 14.00 | 12.42 | 12.47 | 288,655 | -1.27(-9.24%) |
Feb 16, 2005 | 13.17 | 13.84 | 13.02 | 13.74 | 92,612 | +0.44(+3.31%) |
Feb 15, 2005 | 12.40 | 13.42 | 12.31 | 13.30 | 128,131 | +0.99(+8.04%) |
Feb 14, 2005 | 13.57 | 13.61 | 11.72 | 12.31 | 370,161 | -1.30(-9.56%) |
Feb 11, 2005 | 14.12 | 14.24 | 13.61 | 13.61 | 121,964 | -0.64(-4.48%) |
Feb 10, 2005 | 14.32 | 14.53 | 14.22 | 14.25 | 46,361 | -0.04(-0.28%) |
Feb 09, 2005 | 14.66 | 14.66 | 14.25 | 14.29 | 71,969 | -0.13(-0.90%) |
Feb 08, 2005 | 14.50 | 14.84 | 14.35 | 14.42 | 56,582 | -0.08(-0.55%) |
Feb 07, 2005 | 15.00 | 15.16 | 14.49 | 14.50 | 57,216 | -0.40(-2.68%) |
Feb 04, 2005 | 14.25 | 14.98 | 14.25 | 14.90 | 65,373 | +0.69(+4.86%) |
Feb 03, 2005 | 14.30 | 14.34 | 14.01 | 14.21 | 47,109 | -0.18(-1.25%) |
Feb 02, 2005 | 14.11 | 14.39 | 13.70 | 14.39 | 67,071 | +0.12(+0.84%) |