Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 11.58 | 11.60 | 11.44 | 11.47 | 149,509 | -0.19(-1.63%) |
Apr 07, 2005 | 11.52 | 11.81 | 11.38 | 11.66 | 240,113 | +0.08(+0.70%) |
Apr 06, 2005 | 12.02 | 12.10 | 11.48 | 11.58 | 148,749 | -0.50(-4.15%) |
Apr 05, 2005 | 11.32 | 12.10 | 11.28 | 12.08 | 688,363 | +0.78(+6.87%) |
Apr 04, 2005 | 11.08 | 11.33 | 11.00 | 11.30 | 150,401 | +0.18(+1.58%) |
Apr 01, 2005 | 11.16 | 11.29 | 11.02 | 11.12 | 163,201 | -0.03(-0.28%) |
Mar 31, 2005 | 11.24 | 11.24 | 11.02 | 11.16 | 174,433 | -0.01(-0.12%) |
Mar 30, 2005 | 11.01 | 11.23 | 10.90 | 11.17 | 93,090 | +0.19(+1.77%) |
Mar 29, 2005 | 11.01 | 11.04 | 10.86 | 10.97 | 332,132 | -0.16(-1.42%) |
Mar 28, 2005 | 11.00 | 11.18 | 11.00 | 11.13 | 94,036 | +0.13(+1.15%) |
Mar 24, 2005 | 11.05 | 11.13 | 11.01 | 11.01 | 94,133 | -0.05(-0.45%) |
Mar 23, 2005 | 11.04 | 11.12 | 10.93 | 11.06 | 259,768 | -0.02(-0.16%) |
Mar 22, 2005 | 10.98 | 11.21 | 10.95 | 11.07 | 192,553 | +0.09(+0.84%) |
Mar 21, 2005 | 10.91 | 10.99 | 10.76 | 10.98 | 128,368 | +0.00(+0.02%) |
Mar 18, 2005 | 11.13 | 11.13 | 10.88 | 10.98 | 429,718 | -0.09(-0.82%) |
Mar 17, 2005 | 11.04 | 11.12 | 10.95 | 11.07 | 133,815 | +0.09(+0.86%) |
Mar 16, 2005 | 10.91 | 11.05 | 10.91 | 10.97 | 193,189 | +0.00(+0.00%) |
Mar 15, 2005 | 11.00 | 11.22 | 10.86 | 10.97 | 160,256 | +0.02(+0.21%) |
Mar 14, 2005 | 10.89 | 11.16 | 10.89 | 10.95 | 523,869 | +0.07(+0.66%) |
Mar 11, 2005 | 10.77 | 10.88 | 10.73 | 10.88 | 181,899 | +0.15(+1.39%) |
Mar 10, 2005 | 10.89 | 11.05 | 10.68 | 10.73 | 407,373 | -0.22(-1.98%) |
Mar 09, 2005 | 10.90 | 11.09 | 10.89 | 10.95 | 321,863 | -0.00(-0.04%) |
Mar 08, 2005 | 11.11 | 11.11 | 10.81 | 10.95 | 383,887 | -0.14(-1.30%) |
Mar 07, 2005 | 11.21 | 11.33 | 11.03 | 11.10 | 205,801 | -0.22(-1.96%) |
Mar 04, 2005 | 11.20 | 11.46 | 11.20 | 11.32 | 578,002 | +0.14(+1.21%) |
Mar 03, 2005 | 11.37 | 11.37 | 10.91 | 11.18 | 682,868 | -0.19(-1.67%) |
Mar 02, 2005 | 10.95 | 11.42 | 10.94 | 11.37 | 806,135 | +0.43(+3.92%) |
Mar 01, 2005 | 10.78 | 10.95 | 10.59 | 10.94 | 338,719 | +0.33(+3.11%) |
Feb 28, 2005 | 10.93 | 11.05 | 10.58 | 10.61 | 422,863 | -0.44(-3.96%) |
Feb 25, 2005 | 10.84 | 11.07 | 10.79 | 11.05 | 188,595 | +0.19(+1.75%) |
Feb 24, 2005 | 11.17 | 11.17 | 10.64 | 10.86 | 279,801 | -0.24(-2.16%) |
Feb 23, 2005 | 10.84 | 11.32 | 10.84 | 11.10 | 613,247 | +0.65(+6.18%) |
Feb 22, 2005 | 10.86 | 11.02 | 10.34 | 10.46 | 644,754 | -0.47(-4.26%) |
Feb 18, 2005 | 11.16 | 11.16 | 10.74 | 10.92 | 344,967 | -0.15(-1.35%) |
Feb 17, 2005 | 11.26 | 11.42 | 10.98 | 11.07 | 305,197 | -0.16(-1.45%) |
Feb 16, 2005 | 11.18 | 11.32 | 11.07 | 11.23 | 199,169 | -0.02(-0.16%) |
Feb 15, 2005 | 11.46 | 11.46 | 11.08 | 11.25 | 214,697 | -0.08(-0.72%) |
Feb 14, 2005 | 11.11 | 11.54 | 11.11 | 11.33 | 157,380 | +0.04(+0.32%) |
Feb 11, 2005 | 11.57 | 11.79 | 11.12 | 11.30 | 543,004 | -0.22(-1.92%) |
Feb 10, 2005 | 11.24 | 11.95 | 10.75 | 11.52 | 1,783,832 | -0.76(-6.18%) |
Feb 09, 2005 | 12.70 | 12.94 | 12.25 | 12.28 | 196,973 | -0.57(-4.46%) |
Feb 08, 2005 | 12.54 | 12.87 | 12.47 | 12.85 | 103,530 | +0.17(+1.32%) |
Feb 07, 2005 | 12.54 | 12.68 | 12.49 | 12.68 | 293,259 | +0.04(+0.29%) |
Feb 04, 2005 | 12.49 | 12.68 | 12.42 | 12.65 | 73,152 | +0.07(+0.54%) |
Feb 03, 2005 | 12.59 | 12.61 | 12.29 | 12.58 | 80,990 | -0.12(-0.96%) |
Feb 02, 2005 | 12.54 | 12.89 | 12.46 | 12.70 | 179,882 | +0.06(+0.50%) |