Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.61 | 12.00 | 11.61 | 11.93 | 560,643 | +0.34(+2.92%) |
Apr 28, 2005 | 11.67 | 11.80 | 11.59 | 11.59 | 327,367 | -0.08(-0.67%) |
Apr 27, 2005 | 11.49 | 11.71 | 11.44 | 11.67 | 314,944 | +0.16(+1.40%) |
Apr 26, 2005 | 11.51 | 11.68 | 11.49 | 11.51 | 391,092 | -0.03(-0.26%) |
Apr 25, 2005 | 11.42 | 11.65 | 11.36 | 11.54 | 530,046 | +0.15(+1.30%) |
Apr 22, 2005 | 11.69 | 11.74 | 11.39 | 11.39 | 1,265,760 | -0.26(-2.20%) |
Apr 21, 2005 | 11.78 | 11.90 | 11.64 | 11.65 | 916,307 | -0.09(-0.74%) |
Apr 20, 2005 | 12.00 | 12.08 | 11.72 | 11.74 | 1,125,887 | -0.27(-2.21%) |
Apr 19, 2005 | 11.84 | 12.04 | 11.79 | 12.00 | 616,316 | +0.20(+1.66%) |
Apr 18, 2005 | 11.98 | 12.00 | 11.78 | 11.81 | 381,660 | -0.17(-1.42%) |
Apr 15, 2005 | 11.99 | 12.04 | 11.92 | 11.98 | 597,452 | -0.01(-0.07%) |
Apr 14, 2005 | 12.15 | 12.18 | 11.95 | 11.98 | 502,669 | -0.18(-1.47%) |
Apr 13, 2005 | 12.33 | 12.35 | 12.15 | 12.16 | 419,389 | -0.24(-1.96%) |
Apr 12, 2005 | 12.18 | 12.42 | 12.16 | 12.41 | 558,572 | +0.26(+2.11%) |
Apr 11, 2005 | 12.26 | 12.26 | 12.04 | 12.15 | 520,383 | -0.08(-0.64%) |
Apr 08, 2005 | 12.33 | 12.33 | 12.21 | 12.23 | 291,479 | -0.05(-0.39%) |
Apr 07, 2005 | 12.18 | 12.33 | 12.17 | 12.28 | 264,562 | +0.10(+0.86%) |
Apr 06, 2005 | 12.19 | 12.28 | 12.14 | 12.17 | 253,980 | +0.02(+0.14%) |
Apr 05, 2005 | 12.03 | 12.17 | 11.98 | 12.15 | 521,994 | +0.13(+1.05%) |
Apr 04, 2005 | 12.08 | 12.18 | 11.95 | 12.03 | 550,750 | -0.08(-0.68%) |
Apr 01, 2005 | 12.19 | 12.24 | 12.02 | 12.11 | 913,317 | -0.09(-0.71%) |
Mar 31, 2005 | 12.24 | 12.24 | 12.08 | 12.20 | 630,349 | -0.00(-0.04%) |
Mar 30, 2005 | 12.03 | 12.20 | 12.03 | 12.20 | 478,513 | +0.14(+1.15%) |
Mar 29, 2005 | 12.01 | 12.17 | 11.98 | 12.06 | 333,809 | +0.05(+0.43%) |
Mar 28, 2005 | 12.03 | 12.17 | 11.94 | 12.01 | 621,837 | +0.02(+0.15%) |
Mar 24, 2005 | 12.15 | 12.17 | 11.98 | 11.99 | 403,285 | -0.17(-1.36%) |
Mar 23, 2005 | 12.17 | 12.30 | 12.08 | 12.16 | 981,873 | -0.01(-0.11%) |
Mar 22, 2005 | 12.22 | 12.28 | 12.10 | 12.17 | 974,051 | -0.06(-0.46%) |
Mar 21, 2005 | 12.11 | 12.29 | 12.11 | 12.23 | 743,536 | +0.12(+1.01%) |
Mar 18, 2005 | 12.57 | 12.57 | 11.95 | 12.11 | 1,396,892 | -0.46(-3.67%) |
Mar 17, 2005 | 12.71 | 12.71 | 12.47 | 12.57 | 421,460 | -0.14(-1.13%) |
Mar 16, 2005 | 12.77 | 12.81 | 12.64 | 12.71 | 329,898 | -0.05(-0.37%) |
Mar 15, 2005 | 12.91 | 12.92 | 12.73 | 12.76 | 314,714 | -0.13(-0.98%) |
Mar 14, 2005 | 12.84 | 12.90 | 12.77 | 12.88 | 282,967 | +0.13(+1.06%) |
Mar 11, 2005 | 12.90 | 12.90 | 12.71 | 12.75 | 236,956 | -0.10(-0.75%) |
Mar 10, 2005 | 12.82 | 12.93 | 12.81 | 12.84 | 204,978 | -0.02(-0.14%) |
Mar 09, 2005 | 12.79 | 12.87 | 12.74 | 12.86 | 462,640 | +0.08(+0.61%) |
Mar 08, 2005 | 12.96 | 12.96 | 12.75 | 12.78 | 734,564 | -0.17(-1.28%) |
Mar 07, 2005 | 12.79 | 12.99 | 12.79 | 12.95 | 380,050 | +0.13(+0.98%) |
Mar 04, 2005 | 12.67 | 12.85 | 12.67 | 12.82 | 209,579 | +0.20(+1.55%) |
Mar 03, 2005 | 12.66 | 12.73 | 12.59 | 12.63 | 573,296 | +0.00(+0.03%) |
Mar 02, 2005 | 12.62 | 12.68 | 12.56 | 12.62 | 439,174 | +0.00(+0.03%) |
Mar 01, 2005 | 12.48 | 12.73 | 12.48 | 12.62 | 500,599 | +0.11(+0.90%) |
Feb 28, 2005 | 12.63 | 12.66 | 12.33 | 12.51 | 683,952 | -0.17(-1.30%) |
Feb 25, 2005 | 12.52 | 12.71 | 12.47 | 12.67 | 297,920 | +0.18(+1.46%) |
Feb 24, 2005 | 12.34 | 12.58 | 12.34 | 12.49 | 507,500 | +0.17(+1.41%) |
Feb 23, 2005 | 12.37 | 12.45 | 12.31 | 12.31 | 604,813 | -0.07(-0.60%) |
Feb 22, 2005 | 12.56 | 12.63 | 12.36 | 12.39 | 573,296 | -0.17(-1.38%) |
Feb 18, 2005 | 12.62 | 12.66 | 12.56 | 12.56 | 420,079 | -0.07(-0.58%) |
Feb 17, 2005 | 12.93 | 12.97 | 12.59 | 12.64 | 1,067,223 | +0.24(+1.93%) |
Feb 16, 2005 | 12.66 | 12.67 | 12.37 | 12.40 | 652,895 | -0.26(-2.06%) |
Feb 15, 2005 | 12.41 | 12.71 | 12.41 | 12.66 | 1,079,416 | +0.22(+1.78%) |
Feb 14, 2005 | 12.31 | 12.50 | 12.31 | 12.44 | 778,045 | +0.12(+0.99%) |
Feb 11, 2005 | 11.93 | 12.42 | 11.91 | 12.31 | 602,053 | +0.41(+3.43%) |
Feb 10, 2005 | 11.89 | 12.02 | 11.85 | 11.91 | 777,584 | +0.12(+1.03%) |
Feb 09, 2005 | 11.86 | 11.96 | 11.74 | 11.78 | 201,988 | -0.05(-0.44%) |
Feb 08, 2005 | 11.81 | 11.85 | 11.77 | 11.84 | 433,653 | +0.02(+0.18%) |
Feb 07, 2005 | 11.78 | 11.88 | 11.76 | 11.81 | 218,551 | -0.01(-0.07%) |
Feb 04, 2005 | 11.76 | 11.83 | 11.74 | 11.82 | 240,407 | +0.09(+0.74%) |
Feb 03, 2005 | 11.65 | 11.74 | 11.63 | 11.74 | 356,814 | +0.06(+0.52%) |
Feb 02, 2005 | 11.66 | 11.70 | 11.63 | 11.68 | 394,543 | -0.00(-0.04%) |