Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.68 | 11.70 | 11.20 | 11.39 | 292,125 | -0.24(-2.03%) |
Apr 28, 2005 | 11.97 | 12.02 | 11.57 | 11.63 | 278,402 | -0.41(-3.40%) |
Apr 27, 2005 | 12.05 | 12.28 | 12.04 | 12.04 | 213,494 | -0.11(-0.94%) |
Apr 26, 2005 | 12.06 | 12.16 | 12.04 | 12.15 | 127,995 | +0.03(+0.21%) |
Apr 25, 2005 | 12.06 | 12.24 | 11.97 | 12.13 | 185,020 | +0.18(+1.48%) |
Apr 22, 2005 | 12.14 | 12.25 | 11.68 | 11.95 | 220,195 | -0.24(-1.94%) |
Apr 21, 2005 | 12.00 | 12.21 | 11.83 | 12.18 | 114,047 | +0.43(+3.67%) |
Apr 20, 2005 | 12.35 | 12.35 | 11.72 | 11.75 | 177,201 | -0.58(-4.69%) |
Apr 19, 2005 | 12.00 | 12.33 | 12.00 | 12.33 | 150,645 | +0.32(+2.64%) |
Apr 18, 2005 | 11.72 | 12.10 | 11.68 | 12.02 | 157,781 | +0.18(+1.50%) |
Apr 15, 2005 | 12.10 | 12.21 | 11.75 | 11.84 | 199,847 | -0.29(-2.40%) |
Apr 14, 2005 | 12.31 | 12.38 | 12.07 | 12.13 | 239,496 | -0.23(-1.88%) |
Apr 13, 2005 | 12.68 | 12.75 | 12.34 | 12.36 | 129,923 | -0.35(-2.73%) |
Apr 12, 2005 | 12.48 | 12.76 | 12.27 | 12.71 | 289,717 | +0.18(+1.42%) |
Apr 11, 2005 | 12.63 | 12.73 | 12.48 | 12.53 | 176,030 | -0.10(-0.77%) |
Apr 08, 2005 | 12.98 | 12.99 | 12.60 | 12.63 | 277,698 | -0.32(-2.48%) |
Apr 07, 2005 | 12.95 | 13.22 | 12.89 | 12.95 | 201,845 | +0.09(+0.72%) |
Apr 06, 2005 | 12.76 | 13.05 | 12.73 | 12.86 | 211,116 | +0.19(+1.50%) |
Apr 05, 2005 | 12.59 | 12.76 | 12.56 | 12.67 | 234,276 | +0.08(+0.60%) |
Apr 04, 2005 | 12.60 | 12.85 | 12.56 | 12.59 | 272,281 | -0.06(-0.47%) |
Apr 01, 2005 | 12.78 | 12.78 | 12.44 | 12.65 | 281,494 | -0.04(-0.30%) |
Mar 31, 2005 | 12.70 | 12.90 | 12.52 | 12.69 | 372,531 | -0.09(-0.73%) |
Mar 30, 2005 | 12.93 | 13.12 | 12.68 | 12.78 | 364,334 | -0.19(-1.43%) |
Mar 29, 2005 | 13.04 | 13.26 | 12.90 | 12.97 | 413,755 | +0.01(+0.07%) |
Mar 28, 2005 | 12.25 | 13.03 | 12.09 | 12.96 | 357,968 | +0.86(+7.12%) |
Mar 24, 2005 | 12.21 | 12.46 | 12.06 | 12.10 | 420,249 | -0.16(-1.34%) |
Mar 23, 2005 | 12.66 | 12.72 | 12.21 | 12.26 | 516,346 | -0.49(-3.84%) |
Mar 22, 2005 | 12.98 | 13.00 | 12.71 | 12.75 | 169,286 | -0.19(-1.50%) |
Mar 21, 2005 | 12.97 | 12.98 | 12.85 | 12.95 | 242,213 | +0.02(+0.16%) |
Mar 18, 2005 | 12.77 | 12.99 | 12.77 | 12.92 | 532,844 | +0.08(+0.63%) |
Mar 17, 2005 | 13.20 | 13.20 | 12.84 | 12.84 | 282,666 | -0.31(-2.34%) |
Mar 16, 2005 | 13.00 | 13.26 | 12.92 | 13.15 | 379,616 | +0.23(+1.76%) |
Mar 15, 2005 | 12.82 | 12.99 | 12.68 | 12.92 | 273,736 | +0.16(+1.29%) |
Mar 14, 2005 | 12.52 | 12.81 | 12.48 | 12.76 | 385,332 | +0.38(+3.11%) |
Mar 11, 2005 | 12.37 | 12.50 | 12.28 | 12.37 | 349,040 | +0.09(+0.76%) |
Mar 10, 2005 | 11.83 | 12.55 | 11.83 | 12.28 | 1,026,025 | +0.99(+8.75%) |
Mar 09, 2005 | 11.39 | 11.61 | 11.23 | 11.29 | 178,634 | -0.17(-1.47%) |
Mar 08, 2005 | 11.64 | 11.67 | 11.42 | 11.46 | 109,297 | -0.25(-2.16%) |
Mar 07, 2005 | 11.75 | 11.93 | 11.64 | 11.72 | 132,369 | -0.08(-0.65%) |
Mar 04, 2005 | 11.72 | 11.86 | 11.59 | 11.79 | 108,009 | +0.19(+1.60%) |
Mar 03, 2005 | 11.81 | 11.90 | 11.51 | 11.61 | 205,277 | -0.11(-0.94%) |
Mar 02, 2005 | 11.88 | 11.97 | 11.70 | 11.72 | 154,141 | -0.01(-0.11%) |
Mar 01, 2005 | 11.82 | 11.86 | 11.65 | 11.73 | 158,502 | -0.04(-0.32%) |
Feb 28, 2005 | 12.08 | 12.08 | 11.62 | 11.77 | 205,968 | -0.30(-2.45%) |
Feb 25, 2005 | 11.80 | 12.06 | 11.59 | 12.06 | 158,111 | +0.26(+2.22%) |
Feb 24, 2005 | 11.75 | 11.88 | 11.34 | 11.80 | 268,895 | +0.10(+0.87%) |
Feb 23, 2005 | 11.53 | 11.86 | 11.48 | 11.70 | 239,386 | +0.24(+2.14%) |
Feb 22, 2005 | 11.48 | 11.56 | 11.39 | 11.45 | 295,199 | +0.05(+0.44%) |
Feb 18, 2005 | 11.72 | 11.72 | 11.36 | 11.40 | 159,271 | -0.22(-1.92%) |
Feb 17, 2005 | 11.98 | 12.00 | 11.61 | 11.63 | 165,061 | -0.31(-2.58%) |
Feb 16, 2005 | 11.71 | 11.97 | 11.53 | 11.94 | 254,051 | +0.28(+2.43%) |
Feb 15, 2005 | 11.51 | 11.75 | 11.48 | 11.65 | 241,694 | +0.14(+1.17%) |
Feb 14, 2005 | 11.74 | 11.74 | 11.38 | 11.52 | 71,461 | -0.16(-1.37%) |
Feb 11, 2005 | 11.61 | 11.78 | 11.30 | 11.68 | 137,161 | +0.06(+0.54%) |
Feb 10, 2005 | 11.61 | 11.81 | 11.34 | 11.61 | 224,121 | -0.08(-0.69%) |
Feb 09, 2005 | 12.16 | 12.24 | 11.66 | 11.69 | 190,794 | -0.52(-4.22%) |
Feb 08, 2005 | 11.99 | 12.24 | 11.81 | 12.21 | 343,260 | +0.22(+1.83%) |
Feb 07, 2005 | 11.76 | 12.20 | 11.74 | 11.99 | 467,900 | +0.15(+1.25%) |
Feb 04, 2005 | 11.72 | 11.93 | 11.67 | 11.84 | 325,380 | +0.39(+3.39%) |
Feb 03, 2005 | 11.25 | 11.46 | 11.18 | 11.45 | 111,032 | +0.13(+1.16%) |
Feb 02, 2005 | 11.35 | 11.39 | 11.18 | 11.32 | 138,876 | +0.02(+0.17%) |