Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.53 | 11.53 | 10.70 | 10.73 | 12,544 | -0.80(-6.94%) |
Apr 28, 2005 | 11.69 | 11.69 | 11.21 | 11.53 | 23,501 | -0.28(-2.37%) |
Apr 27, 2005 | 11.91 | 11.99 | 11.80 | 11.81 | 3,500 | -0.20(-1.67%) |
Apr 26, 2005 | 11.91 | 12.10 | 11.83 | 12.01 | 6,400 | +0.03(+0.25%) |
Apr 25, 2005 | 11.63 | 12.05 | 11.63 | 11.98 | 13,004 | +0.17(+1.44%) |
Apr 22, 2005 | 11.84 | 11.84 | 11.58 | 11.81 | 22,475 | -0.02(-0.17%) |
Apr 21, 2005 | 11.65 | 11.98 | 11.65 | 11.83 | 7,075 | +0.18(+1.55%) |
Apr 20, 2005 | 11.66 | 11.74 | 11.65 | 11.65 | 2,475 | -0.01(-0.09%) |
Apr 19, 2005 | 11.75 | 11.78 | 11.66 | 11.66 | 4,000 | -0.09(-0.77%) |
Apr 18, 2005 | 11.48 | 11.75 | 11.48 | 11.75 | 7,575 | +0.23(+2.00%) |
Apr 15, 2005 | 11.94 | 11.99 | 11.48 | 11.52 | 22,395 | -0.28(-2.37%) |
Apr 14, 2005 | 12.00 | 12.00 | 11.78 | 11.80 | 10,004 | -0.16(-1.34%) |
Apr 13, 2005 | 11.93 | 11.97 | 11.93 | 11.96 | 7,627 | +0.02(+0.17%) |
Apr 12, 2005 | 12.00 | 12.00 | 11.82 | 11.94 | 13,223 | -0.11(-0.91%) |
Apr 11, 2005 | 11.95 | 12.16 | 11.95 | 12.05 | 6,080 | +0.10(+0.84%) |
Apr 08, 2005 | 12.01 | 12.09 | 11.95 | 11.95 | 4,400 | -0.23(-1.89%) |
Apr 07, 2005 | 12.01 | 12.28 | 12.01 | 12.18 | 12,723 | +0.17(+1.42%) |
Apr 06, 2005 | 12.09 | 12.19 | 12.01 | 12.01 | 6,000 | -0.20(-1.64%) |
Apr 05, 2005 | 11.96 | 12.24 | 11.95 | 12.21 | 6,929 | +0.22(+1.83%) |
Apr 04, 2005 | 11.94 | 12.00 | 11.93 | 11.99 | 8,885 | -0.13(-1.07%) |
Apr 01, 2005 | 11.84 | 12.15 | 11.84 | 12.12 | 12,548 | +0.34(+2.89%) |
Mar 31, 2005 | 11.70 | 11.83 | 11.70 | 11.78 | 10,100 | +0.08(+0.68%) |
Mar 30, 2005 | 11.79 | 11.80 | 11.60 | 11.70 | 13,300 | +0.09(+0.78%) |
Mar 29, 2005 | 11.71 | 11.82 | 11.61 | 11.61 | 7,600 | -0.09(-0.77%) |
Mar 28, 2005 | 11.60 | 11.85 | 11.60 | 11.70 | 20,685 | -0.02(-0.17%) |
Mar 24, 2005 | 11.64 | 11.79 | 11.61 | 11.72 | 8,075 | +0.01(+0.09%) |
Mar 23, 2005 | 11.90 | 11.90 | 11.71 | 11.71 | 18,177 | -0.20(-1.68%) |
Mar 22, 2005 | 12.24 | 12.29 | 11.89 | 11.91 | 7,742 | -0.34(-2.78%) |
Mar 21, 2005 | 12.30 | 12.37 | 12.11 | 12.25 | 8,471 | -0.03(-0.24%) |
Mar 18, 2005 | 12.03 | 12.30 | 12.03 | 12.28 | 28,029 | +0.28(+2.33%) |
Mar 17, 2005 | 12.02 | 12.09 | 11.99 | 12.00 | 7,712 | +0.00(+0.00%) |
Mar 16, 2005 | 12.05 | 12.09 | 11.95 | 12.00 | 4,650 | -0.05(-0.41%) |
Mar 15, 2005 | 12.20 | 12.20 | 12.01 | 12.05 | 9,100 | -0.14(-1.15%) |
Mar 14, 2005 | 12.06 | 12.20 | 12.06 | 12.19 | 5,900 | +0.14(+1.15%) |
Mar 11, 2005 | 12.15 | 12.20 | 12.05 | 12.05 | 22,391 | -0.10(-0.81%) |
Mar 10, 2005 | 12.18 | 12.29 | 12.06 | 12.15 | 19,700 | -0.10(-0.82%) |
Mar 09, 2005 | 12.10 | 12.26 | 12.04 | 12.25 | 19,780 | +0.13(+1.07%) |
Mar 08, 2005 | 12.44 | 12.93 | 12.01 | 12.12 | 58,878 | +0.00(+0.00%) |
Mar 07, 2005 | 11.95 | 12.45 | 11.95 | 12.12 | 32,722 | +0.12(+1.00%) |
Mar 04, 2005 | 12.08 | 12.08 | 11.95 | 12.00 | 7,212 | +0.01(+0.08%) |
Mar 03, 2005 | 11.73 | 12.13 | 11.73 | 11.99 | 12,079 | +0.19(+1.61%) |
Mar 02, 2005 | 11.94 | 12.00 | 11.80 | 11.80 | 9,661 | -0.20(-1.67%) |
Mar 01, 2005 | 11.73 | 12.05 | 11.73 | 12.00 | 8,392 | -0.14(-1.15%) |
Feb 28, 2005 | 12.00 | 12.15 | 11.73 | 12.14 | 16,901 | +0.52(+4.48%) |
Feb 25, 2005 | 11.47 | 11.67 | 11.47 | 11.62 | 5,274 | +0.19(+1.66%) |
Feb 24, 2005 | 11.41 | 11.54 | 11.35 | 11.43 | 13,360 | -0.15(-1.30%) |
Feb 23, 2005 | 11.55 | 11.60 | 11.43 | 11.58 | 4,920 | -0.01(-0.09%) |
Feb 22, 2005 | 11.73 | 11.73 | 11.46 | 11.59 | 14,199 | -0.19(-1.61%) |
Feb 18, 2005 | 11.60 | 11.93 | 11.54 | 11.78 | 9,050 | +0.17(+1.46%) |
Feb 17, 2005 | 11.73 | 11.93 | 11.61 | 11.61 | 4,800 | -0.34(-2.85%) |
Feb 16, 2005 | 11.95 | 12.01 | 11.61 | 11.95 | 4,074 | +0.19(+1.62%) |
Feb 15, 2005 | 11.68 | 11.87 | 11.49 | 11.76 | 13,900 | +0.11(+0.94%) |
Feb 14, 2005 | 11.75 | 11.78 | 11.65 | 11.65 | 19,493 | -0.08(-0.68%) |
Feb 11, 2005 | 11.71 | 11.79 | 11.71 | 11.73 | 9,750 | +0.03(+0.26%) |
Feb 10, 2005 | 11.77 | 11.81 | 11.62 | 11.70 | 2,200 | -0.05(-0.43%) |
Feb 09, 2005 | 11.75 | 11.90 | 11.75 | 11.75 | 7,274 | -0.02(-0.17%) |
Feb 08, 2005 | 11.96 | 12.00 | 11.60 | 11.77 | 19,125 | -0.16(-1.34%) |
Feb 07, 2005 | 11.81 | 11.95 | 11.75 | 11.93 | 9,075 | +0.01(+0.08%) |
Feb 04, 2005 | 11.91 | 11.92 | 11.73 | 11.92 | 17,547 | +0.10(+0.85%) |
Feb 03, 2005 | 11.70 | 11.82 | 11.67 | 11.82 | 8,449 | +0.15(+1.28%) |
Feb 02, 2005 | 11.65 | 11.74 | 11.56 | 11.67 | 6,120 | -0.15(-1.26%) |